Zama Historical Data

ZAMA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0318
+0.00%
$ 85.61 million $ 19.32 million
Yesterday $ 0.0328
-0.68%
$ 88.38 million $ 17.62 million
Jun 2, 2026 $ 0.0331
-8.50%
$ 88.98 million $ 17.92 million
Jun 1, 2026 $ 0.0362
-0.81%
$ 97.29 million $ 19.62 million
May 31, 2026 $ 0.0365
+0.09%
$ 98.2 million $ 20.04 million
May 30, 2026 $ 0.0364
-3.03%
$ 98.04 million $ 49.91 million
May 29, 2026 $ 0.0375
+1.51%
$ 100.97 million $ 24.44 million
May 28, 2026 $ 0.037
+6.08%
$ 99.87 million $ 36.77 million
May 27, 2026 $ 0.0349
+4.17%
$ 93.79 million $ 21.57 million
May 26, 2026 $ 0.0335
+1.44%
$ 90.03 million $ 18.85 million
May 25, 2026 $ 0.033
+4.14%
$ 88.69 million $ 13.84 million
May 24, 2026 $ 0.0317
-0.29%
$ 85.27 million $ 13.21 million
May 23, 2026 $ 0.0318
+2.58%
$ 85.39 million $ 13.77 million
May 22, 2026 $ 0.031
-2.50%
$ 83.34 million $ 20.76 million
May 21, 2026 $ 0.0318
+8.09%
$ 85.52 million $ 28.09 million
May 20, 2026 $ 0.0294
+8.49%
$ 79.12 million $ 15.94 million
May 19, 2026 $ 0.0271
+0.76%
$ 72.96 million $ 11.43 million
May 18, 2026 $ 0.0269
+3.32%
$ 72.39 million $ 16.68 million
May 17, 2026 $ 0.026
-2.53%
$ 69.97 million $ 11.14 million
May 16, 2026 $ 0.0267
-1.95%
$ 71.87 million $ 13.92 million
May 15, 2026 $ 0.0272
+1.23%
$ 73.3 million $ 13.01 million
May 14, 2026 $ 0.0269
+3.12%
$ 72.41 million $ 13.19 million
May 13, 2026 $ 0.0261
-8.23%
$ 70.22 million $ 14.23 million
May 12, 2026 $ 0.0284
-1.63%
$ 76.52 million $ 12.98 million
May 11, 2026 $ 0.0289
-2.87%
$ 77.78 million $ 14.41 million
May 10, 2026 $ 0.0298
-0.42%
$ 80.08 million $ 12.42 million
May 9, 2026 $ 0.0299
+2.09%
$ 80.42 million $ 14.82 million
May 8, 2026 $ 0.0293
+3.59%
$ 78.79 million $ 12.81 million
May 7, 2026 $ 0.0283
-2.38%
$ 76.06 million $ 14 million
May 6, 2026 $ 0.029
+0.94%
$ 77.91 million $ 16.44 million
May 5, 2026 $ 0.0287
-1.21%
$ 77.19 million $ 19.17 million
May 4, 2026 $ 0.029
+2.73%
$ 78.13 million $ 30.76 million
May 3, 2026 $ 0.0283
+4.12%
$ 76.06 million $ 15.76 million
May 2, 2026 $ 0.0271
-0.14%
$ 73.05 million $ 11 million
May 1, 2026 $ 0.0272
+3.45%
$ 73.15 million $ 15.53 million
Apr 30, 2026 $ 0.0263
-1.53%
$ 70.66 million $ 12.94 million
Apr 29, 2026 $ 0.0267
-1.91%
$ 71.81 million $ 13.97 million
Apr 28, 2026 $ 0.0272
+6.50%
$ 73.2 million $ 21.93 million
Apr 27, 2026 $ 0.0255
-5.39%
$ 68.71 million $ 18.99 million
Apr 26, 2026 $ 0.027
-5.77%
$ 72.69 million $ 20.67 million
Apr 25, 2026 $ 0.0287
-14.34%
$ 77.09 million $ 42.83 million
Apr 24, 2026 $ 0.0334
+17.98%
$ 91.89 million $ 110.99 million
Apr 23, 2026 $ 0.0283
-1.52%
$ 76.2 million $ 36.91 million
Apr 22, 2026 $ 0.0288
+1.74%
$ 77.39 million $ 27.54 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
Download