ZAMA Historical USD Price
Daily close · Feb 2, 2026 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.07469271 | $0.08331506 | $0.07270486 | $0.07760125 | $25.45M |
| 2026-10-12 | $0.07820925 | $0.07905189 | $0.07478471 | $0.07491235 | $13.68M |
| 2026-10-11 | $0.07715838 | $0.07947406 | $0.0762611 | $0.07801487 | $11.19M |
| 2026-10-10 | $0.07648142 | $0.077823 | $0.07596441 | $0.0768016 | $9.14M |
| 2026-10-09 | $0.07401147 | $0.0784782 | $0.07315547 | $0.07609071 | $14.63M |
| 2026-10-08 | $0.07703394 | $0.07813064 | $0.071508 | $0.07382741 | $17.08M |
| 2026-10-07 | $0.08307529 | $0.083335 | $0.07590258 | $0.07688012 | $19.11M |
| 2026-10-06 | $0.08540415 | $0.08607646 | $0.08196907 | $0.08298529 | $19.11M |
| 2026-10-05 | $0.08681388 | $0.08710217 | $0.08230069 | $0.08576941 | $16.24M |
| 2026-10-04 | $0.088521 | $0.09137412 | $0.08381899 | $0.08737144 | $24.30M |
| 2026-10-03 | $0.07535559 | $0.09007942 | $0.07522719 | $0.08846747 | $31.65M |
| 2026-10-02 | $0.07719664 | $0.08361253 | $0.07369319 | $0.07479841 | $22.62M |
| 2026-10-01 | $0.07863643 | $0.07921415 | $0.07539738 | $0.07686335 | $15.53M |
| 2026-09-30 | $0.07501686 | $0.08086774 | $0.07257062 | $0.07862581 | $26.05M |
| 2026-09-29 | $0.08097814 | $0.08123596 | $0.07455723 | $0.07472634 | $19.82M |
| 2026-09-28 | $0.08269129 | $0.08382108 | $0.07795256 | $0.08087971 | $26.52M |
| 2026-09-27 | $0.09099275 | $0.09147067 | $0.0808788 | $0.0827124 | $29.38M |
| 2026-09-26 | $0.08958786 | $0.09253237 | $0.08789577 | $0.09102 | $25.01M |
| 2026-09-25 | $0.08881811 | $0.09282022 | $0.08670184 | $0.09011394 | $42.09M |
| 2026-09-24 | $0.09321234 | $0.09602975 | $0.08771064 | $0.08861559 | $50.85M |
| 2026-09-23 | $0.10048325 | $0.10600242 | $0.08997708 | $0.09221164 | $81.48M |
| 2026-09-22 | $0.09448814 | $0.10230791 | $0.08762649 | $0.10085936 | $95.96M |
| 2026-09-21 | $0.08541919 | $0.10462342 | $0.08527203 | $0.095237 | $144.20M |
| 2026-09-20 | $0.0825643 | $0.09380591 | $0.07902158 | $0.08396498 | $135.61M |
| 2026-09-19 | $0.06029988 | $0.09108147 | $0.06000684 | $0.08230259 | $219.95M |
| 2026-09-18 | $0.05013968 | $0.06216444 | $0.04959078 | $0.06013 | $59.49M |
| 2026-09-17 | $0.04809445 | $0.05200928 | $0.04772675 | $0.05021383 | $18.26M |
| 2026-09-16 | $0.04654535 | $0.04792588 | $0.04579587 | $0.04791972 | $12.11M |
| 2026-09-15 | $0.04659559 | $0.04731643 | $0.04533728 | $0.04671781 | $12.85M |
| 2026-09-14 | $0.0482032 | $0.04928529 | $0.04651889 | $0.0466913 | $12.87M |