Market Cap $2.49T
0.46%
Volume 24h $102.46B
-68.13%
BTC % 53.77%
0.11%
ETH % 9.94%
-0.5%
Coins
34.455
+3
Exchanges
885
Last update
1 minute ago
Zama (ZAMA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.023403 | $0.023049 | $0.024022 | $0.023049 | $22,717,078 | $51,488,348 |
| Apr-02 2026 | $0.022951 | $0.022704 | $0.023488 | $0.022736 | $26,695,996 | $50,494,351 |
| Apr-01 2026 | $0.022609 | $0.022079 | $0.023048 | $0.022079 | $57,560,875 | $49,740,687 |
| Mar-31 2026 | $0.022322 | $0.022107 | $0.02297 | $0.022564 | $33,618,188 | $49,109,456 |
| Mar-30 2026 | $0.022476 | $0.022476 | $0.023395 | $0.022696 | $20,455,066 | $49,447,701 |
| Mar-29 2026 | $0.022423 | $0.02232 | $0.022987 | $0.022987 | $25,483,058 | $49,332,296 |
| Mar-28 2026 | $0.023101 | $0.022829 | $0.023902 | $0.0238 | $20,289,020 | $50,823,456 |
| Mar-27 2026 | $0.02377 | $0.023386 | $0.024051 | $0.023852 | $14,991,045 | $52,294,425 |
| Mar-26 2026 | $0.023981 | $0.023431 | $0.024997 | $0.024563 | $22,045,005 | $52,759,226 |
| Mar-25 2026 | $0.024784 | $0.023474 | $0.024837 | $0.023474 | $35,579,178 | $54,526,374 |
| Mar-24 2026 | $0.023222 | $0.022863 | $0.023605 | $0.022863 | $19,501,886 | $51,089,876 |
| Mar-23 2026 | $0.022827 | $0.021905 | $0.023191 | $0.021905 | $14,320,863 | $50,221,564 |
| Mar-22 2026 | $0.022161 | $0.021923 | $0.02264 | $0.022201 | $14,169,670 | $48,755,323 |
| Mar-21 2026 | $0.022117 | $0.022079 | $0.022949 | $0.022949 | $10,379,073 | $48,659,090 |
| Mar-20 2026 | $0.023014 | $0.021758 | $0.02335 | $0.021758 | $19,510,198 | $50,631,859 |