ZAMA Historical USD Price
Daily close · Feb 2, 2026 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.06750744 | $0.06910981 | $0.05965248 | $0.06859181 | $39.25M |
| 2026-10-29 | $0.07587717 | $0.07761081 | $0.06707966 | $0.06719282 | $27.78M |
| 2026-10-28 | $0.07774746 | $0.07930678 | $0.07446939 | $0.07579012 | $135.18M |
| 2026-10-27 | $0.07188499 | $0.07819889 | $0.07055286 | $0.07818556 | $100.15M |
| 2026-10-26 | $0.0698372 | $0.07319543 | $0.06770667 | $0.07193237 | $15.14M |
| 2026-10-25 | $0.06982353 | $0.07071056 | $0.06670375 | $0.0697256 | $11.86M |
| 2026-10-24 | $0.07248761 | $0.07248761 | $0.06773059 | $0.07001059 | $13.45M |
| 2026-10-23 | $0.07330335 | $0.07732456 | $0.07159676 | $0.07259543 | $16.35M |
| 2026-10-22 | $0.08121591 | $0.08155972 | $0.07097209 | $0.07319041 | $19.21M |
| 2026-10-21 | $0.07539878 | $0.08507165 | $0.07368173 | $0.08068886 | $23.85M |
| 2026-10-20 | $0.07338747 | $0.0768275 | $0.07155127 | $0.07526177 | $14.88M |
| 2026-10-19 | $0.07045927 | $0.07398818 | $0.07045927 | $0.07375132 | $11.45M |
| 2026-10-18 | $0.07204852 | $0.07285824 | $0.06692757 | $0.07014412 | $9.36M |
| 2026-10-17 | $0.07540471 | $0.0757926 | $0.07067688 | $0.07191164 | $9.06M |
| 2026-10-16 | $0.0746268 | $0.07835506 | $0.07386427 | $0.0753529 | $17.71M |
| 2026-10-15 | $0.0679495 | $0.07825756 | $0.06538057 | $0.07440443 | $36.94M |
| 2026-10-14 | $0.0777886 | $0.08062703 | $0.06697724 | $0.06765284 | $23.54M |
| 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 |