時価総額 $2.23T
0.8%
ボリューム24h $70.29B
42.42%
BTC % 58.6946%
-0%
ETH % 10.2977%
0.81%
硬貨
34.665
取引所
204
ライブ
Zama (ZAMA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zama (ZAMA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 192 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.03544 | $0.03419 | $0.03614 | $0.03484 | $3,571,466 | $77,968,000 |
| Jul-18 2026 | $0.03482 | $0.03431 | $0.03553 | $0.03489 | $3,335,851 | $76,604,000 |
| Jul-17 2026 | $0.0349 | $0.03463 | $0.03594 | $0.03513 | $4,613,258 | $76,780,000 |
| Jul-16 2026 | $0.03509 | $0.03405 | $0.03569 | $0.03507 | $7,361,077 | $77,198,000 |
| Jul-15 2026 | $0.03501 | $0.03372 | $0.03512 | $0.03433 | $4,297,692 | $77,022,000 |
| Jul-14 2026 | $0.03437 | $0.03232 | $0.03437 | $0.03283 | $5,490,582 | $75,614,000 |
| Jul-13 2026 | $0.03287 | $0.03254 | $0.03487 | $0.03451 | $6,733,349 | $72,314,000 |
| Jul-12 2026 | $0.03449 | $0.03366 | $0.03498 | $0.03407 | $4,822,247 | $75,878,000 |
| Jul-11 2026 | $0.03406 | $0.0334 | $0.03481 | $0.03353 | $5,685,692 | $74,932,000 |
| Jul-10 2026 | $0.03351 | $0.032579 | $0.03367 | $0.03303 | $4,116,208 | $73,722,000 |
| Jul-09 2026 | $0.03313 | $0.03253 | $0.03395 | $0.03366 | $4,730,035 | $72,886,000 |
| Jul-08 2026 | $0.03356 | $0.03315 | $0.03463 | $0.03352 | $6,999,144 | $73,832,000 |
| Jul-07 2026 | $0.03351 | $0.03311 | $0.03483 | $0.03482 | $4,502,576 | $73,722,000 |
| Jul-06 2026 | $0.0348 | $0.032 | $0.0352 | $0.03205 | $8,872,057 | $76,560,000 |
| Jul-05 2026 | $0.03198 | $0.03128 | $0.03284 | $0.03256 | $4,233,306 | $70,356,000 |