시가총액 $2.17T
-6.93%
볼륨 24시간 $147.48B
5.86%
BTC % 57.5608%
-0.75%
ETH % 9.63353%
-1.54%
코인
34.665
거래소
204
실시간
Zama (ZAMA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zama (ZAMA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 146 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.03287 | $0.032 | $0.03451 | $0.03308 | $7,648,762 | $72,314,000 |
| Jun-02 2026 | $0.03311 | $0.03301 | $0.03641 | $0.03612 | $7,737,975 | $72,842,000 |
| Jun-01 2026 | $0.03629 | $0.03275 | $0.03692 | $0.03658 | $8,333,170 | $79,838,000 |
| May-31 2026 | $0.03613 | $0.03492 | $0.03831 | $0.03644 | $8,019,286 | $79,486,000 |
| May-30 2026 | $0.03629 | $0.03336 | $0.03915 | $0.03753 | $26,372,756 | $79,838,000 |
| May-29 2026 | $0.03771 | $0.0354 | $0.0389 | $0.03718 | $10,447,615 | $82,962,000 |
| May-28 2026 | $0.03695 | $0.03486 | $0.03873 | $0.03486 | $14,294,195 | $81,290,000 |
| May-27 2026 | $0.03508 | $0.03348 | $0.03591 | $0.0335 | $8,137,179 | $77,176,000 |
| May-26 2026 | $0.03353 | $0.03067 | $0.03418 | $0.03292 | $7,588,060 | $73,766,000 |
| May-25 2026 | $0.0331 | $0.031649 | $0.03425 | $0.031649 | $4,927,068 | $72,820,000 |
| May-24 2026 | $0.03172 | $0.03129 | $0.03239 | $0.031739 | $4,680,267 | $69,784,000 |
| May-23 2026 | $0.03184 | $0.02984 | $0.03186 | $0.03102 | $4,599,282 | $70,048,000 |
| May-22 2026 | $0.030735 | $0.030735 | $0.032764 | $0.031959 | $28,529,161 | $67,617,190 |
| May-21 2026 | $0.031757 | $0.029475 | $0.031757 | $0.029476 | $39,980,285 | $69,866,227 |
| May-20 2026 | $0.028881 | $0.026979 | $0.028881 | $0.027073 | $19,776,931 | $63,538,946 |