Zama Historical Data

ZAMA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0289
-0.03%
$ 77.72 million $ 29.34 million
Apr 21, 2026 $ 0.0283
+2.88%
$ 76.06 million $ 27.17 million
Apr 20, 2026 $ 0.0275
+0.37%
$ 73.89 million $ 21.4 million
Apr 19, 2026 $ 0.0274
+1.37%
$ 73.61 million $ 25.97 million
Apr 18, 2026 $ 0.027
-7.90%
$ 72.64 million $ 18.99 million
Apr 17, 2026 $ 0.0293
-7.63%
$ 78.93 million $ 29.26 million
Apr 16, 2026 $ 0.0317
+3.18%
$ 85.35 million $ 60.38 million
Apr 15, 2026 $ 0.0308
-4.37%
$ 82.77 million $ 88.84 million
Apr 14, 2026 $ 0.0322
+23.81%
$ 86.61 million $ 156.75 million
Apr 13, 2026 $ 0.026
+0.68%
$ 69.87 million $ 21.02 million
Apr 12, 2026 $ 0.0258
-1.72%
$ 69.1 million $ 63.42 million
Apr 11, 2026 $ 0.0263
-2.10%
$ 70.75 million $ 44.99 million
Apr 10, 2026 $ 0.0268
+15.80%
$ 72.16 million $ 80.12 million
Apr 9, 2026 $ 0.0232
+0.81%
$ 62.3 million $ 15.3 million
Apr 8, 2026 $ 0.023
+5.78%
$ 61.81 million $ 17.62 million
Apr 7, 2026 $ 0.0217
+0.47%
$ 58.43 million $ 21.15 million
Apr 6, 2026 $ 0.0216
-1.25%
$ 58.17 million $ 12.03 million
Apr 5, 2026 $ 0.0219
-4.67%
$ 58.91 million $ 15.45 million
Apr 4, 2026 $ 0.023
-2.34%
$ 61.79 million $ 11.36 million
Apr 3, 2026 $ 0.0235
+1.94%
$ 63.27 million $ 18.62 million
Apr 2, 2026 $ 0.0231
+1.44%
$ 62.07 million $ 20.83 million
Apr 1, 2026 $ 0.0227
+1.98%
$ 61.19 million $ 14.11 million
Mar 31, 2026 $ 0.0223
-0.98%
$ 60 million $ 12.41 million
Mar 30, 2026 $ 0.0225
-1.17%
$ 60.59 million $ 12.74 million
Mar 29, 2026 $ 0.0228
-1.41%
$ 61.31 million $ 12.7 million
Mar 28, 2026 $ 0.0231
-3.49%
$ 62.18 million $ 14.5 million
Mar 27, 2026 $ 0.024
+0.77%
$ 64.44 million $ 10.37 million
Mar 26, 2026 $ 0.0238
-4.05%
$ 63.96 million $ 14.57 million
Mar 25, 2026 $ 0.0248
+5.40%
$ 66.67 million $ 13.39 million
Mar 24, 2026 $ 0.0235
+2.44%
$ 63.25 million $ 15.73 million
Mar 23, 2026 $ 0.0229
+3.99%
$ 61.74 million $ 10.75 million
Mar 22, 2026 $ 0.0221
-0.96%
$ 59.36 million $ 10.87 million
Mar 21, 2026 $ 0.0223
-2.99%
$ 59.85 million $ 8.51 million
Mar 20, 2026 $ 0.023
+5.41%
$ 61.8 million $ 14.51 million
Mar 19, 2026 $ 0.0218
-3.42%
$ 58.61 million $ 14.1 million
Mar 18, 2026 $ 0.0226
-2.16%
$ 60.87 million $ 24.93 million
Mar 17, 2026 $ 0.0231
+2.27%
$ 62.04 million $ 16.2 million
Mar 16, 2026 $ 0.0225
+3.92%
$ 60.75 million $ 12.88 million
Mar 15, 2026 $ 0.0217
-2.79%
$ 58.37 million $ 12.63 million
Mar 14, 2026 $ 0.0223
+0.75%
$ 59.98 million $ 12.68 million
Mar 13, 2026 $ 0.0222
+2.60%
$ 59.54 million $ 18.95 million
Mar 12, 2026 $ 0.0216
+2.83%
$ 58.05 million $ 20.79 million
Mar 11, 2026 $ 0.021
+7.88%
$ 56.52 million $ 17.58 million
Mar 10, 2026 $ 0.0195
+2.11%
$ 52.32 million $ 15.73 million
Mar 9, 2026 $ 0.0191
-4.55%
$ 51.23 million $ 19.26 million
Mar 8, 2026 $ 0.02
+0.51%
$ 53.72 million $ 15.66 million
Mar 7, 2026 $ 0.0199
-4.29%
$ 53.45 million $ 15.66 million
Mar 6, 2026 $ 0.0208
+3.62%
$ 55.85 million $ 20.12 million
Mar 5, 2026 $ 0.02
+3.27%
$ 53.9 million $ 20.59 million
Mar 4, 2026 $ 0.0194
-6.01%
$ 52.19 million $ 23.02 million
Download