ZAM Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00159949 | $0.00164159 | $0.00148991 | $0.00151179 | $242,108.81 |
| 2022-12-20 | $0.0016752 | $0.00169156 | $0.00158146 | $0.00159739 | $228,727.24 |
| 2022-12-19 | $0.00178065 | $0.00180614 | $0.00163516 | $0.00167089 | $230,823.81 |
| 2022-12-18 | $0.00175647 | $0.00180082 | $0.00173886 | $0.00178541 | $277,431.48 |
| 2022-12-17 | $0.00197105 | $0.0019836 | $0.00172716 | $0.00176114 | $226,391.89 |
| 2022-12-16 | $0.00230269 | $0.00230578 | $0.00197159 | $0.00197281 | $197,718.11 |
| 2022-12-15 | $0.00192025 | $0.00234356 | $0.00191652 | $0.0023145 | $258,285.78 |
| 2022-12-14 | $0.00183275 | $0.00192556 | $0.00182578 | $0.00191862 | $236,433.92 |
| 2022-12-13 | $0.00198167 | $0.00198169 | $0.00182294 | $0.00182521 | $199,459.62 |
| 2022-12-12 | $0.00201987 | $0.00206288 | $0.00197757 | $0.00198197 | $212,793.39 |
| 2022-12-11 | $0.00200768 | $0.00208111 | $0.0019733 | $0.00200974 | $281,069.66 |
| 2022-12-10 | $0.00201896 | $0.0020514 | $0.0019875 | $0.00200639 | $207,639.90 |
| 2022-12-09 | $0.00202377 | $0.00203671 | $0.00190318 | $0.00201674 | $211,269.82 |
| 2022-12-08 | $0.00209114 | $0.00215529 | $0.00201531 | $0.00202914 | $131,744.51 |
| 2022-12-07 | $0.00212987 | $0.00214657 | $0.00208044 | $0.00209304 | $161,592.51 |
| 2022-12-06 | $0.00204364 | $0.0022517 | $0.00202928 | $0.00213501 | $226,235.38 |
| 2022-12-05 | $0.00206146 | $0.00207645 | $0.0019697 | $0.00204203 | $239,941.14 |
| 2022-12-04 | $0.00213378 | $0.00216105 | $0.00202359 | $0.00206168 | $248,548.19 |
| 2022-12-03 | $0.00222931 | $0.00223405 | $0.00213218 | $0.0021347 | $253,254.01 |
| 2022-12-02 | $0.00222497 | $0.00229259 | $0.00219466 | $0.00222453 | $262,497.85 |
| 2022-12-01 | $0.00226177 | $0.00226833 | $0.00219408 | $0.00222654 | $264,353.88 |
| 2022-11-30 | $0.00232556 | $0.00233979 | $0.00225913 | $0.00226927 | $266,265.76 |
| 2022-11-29 | $0.00239729 | $0.00240366 | $0.00230488 | $0.002326 | $266,417.14 |
| 2022-11-28 | $0.00253452 | $0.00254016 | $0.0023815 | $0.00239992 | $262,656.32 |
| 2022-11-27 | $0.00255671 | $0.00258059 | $0.0025265 | $0.0025265 | $254,539.26 |
| 2022-11-26 | $0.00256412 | $0.00257949 | $0.00251289 | $0.00255828 | $277,149.33 |
| 2022-11-25 | $0.00270207 | $0.00270615 | $0.0025632 | $0.00256437 | $305,104.50 |
| 2022-11-24 | $0.00275023 | $0.00277783 | $0.00267097 | $0.00269321 | $208,505.98 |
| 2022-11-23 | $0.00287841 | $0.00289161 | $0.00274112 | $0.0027487 | $264,070.69 |
| 2022-11-22 | $0.00300763 | $0.00306287 | $0.00285704 | $0.00288978 | $264,655.26 |