Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZAMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.001074 | 0.000063 | 6.23% | 0.00101 | 0.001191 | 0.001003 | 42,330,089.00 |
| May 26 2024 | 0.001011 | -0.00001 | -0.98% | 0.001019 | 0.001047 | 0.001002 | 27,193,966.00 |
| May 25 2024 | 0.001021 | -0.000018 | -1.73% | 0.001035 | 0.001058 | 0.000987 | 29,843,883.00 |
| May 24 2024 | 0.001039 | 0.000082 | 8.57% | 0.000955 | 0.001298 | 0.000945 | 36,955,763.00 |
| May 23 2024 | 0.000957 | -0.00000800 | -0.83% | 0.00097 | 0.000984 | 0.000947 | 16,838,318.00 |
| May 22 2024 | 0.000965 | 0.000032 | 3.43% | 0.000932 | 0.000999 | 0.00093 | 29,046,912.00 |
| May 21 2024 | 0.000933 | -0.00000800 | -0.85% | 0.000949 | 0.000987 | 0.00093 | 39,463,109.00 |
| May 20 2024 | 0.000941 | -0.000017 | -1.77% | 0.000958 | 0.000968 | 0.000932 | 27,086,849.00 |
| May 19 2024 | 0.000958 | -0.000011 | -1.14% | 0.000971 | 0.001002 | 0.000943 | 28,041,709.00 |
| May 18 2024 | 0.000969 | -0.000063 | -6.11% | 0.001032 | 0.001032 | 0.000955 | 24,556,831.00 |
| May 17 2024 | 0.001031 | 0.00000400 | 0.39% | 0.001028 | 0.001098 | 0.000948 | 39,403,387.00 |
| May 16 2024 | 0.001027 | -0.000069 | -6.30% | 0.001096 | 0.001099 | 0.001024 | 50,202,612.00 |
| May 15 2024 | 0.001096 | -0.000032 | -2.84% | 0.001128 | 0.001134 | 0.001094 | 33,472,640.00 |
| May 14 2024 | 0.001128 | -0.000229 | -16.88% | 0.001353 | 0.001357 | 0.001124 | 23,973,478.00 |
| May 13 2024 | 0.001357 | 0.000099 | 7.87% | 0.001251 | 0.001802 | 0.001246 | 45,251,438.00 |
| May 12 2024 | 0.001258 | 0.00000100 | 0.08% | 0.001258 | 0.001278 | 0.001244 | 16,805,551.00 |
| May 11 2024 | 0.001257 | 0.000014 | 1.13% | 0.001241 | 0.00128 | 0.001238 | 33,920,137.00 |
| May 10 2024 | 0.001243 | -0.00000500 | -0.40% | 0.001251 | 0.0013 | 0.001228 | 29,703,080.00 |
| May 09 2024 | 0.001248 | -0.000012 | -0.95% | 0.001264 | 0.00143 | 0.00123 | 29,648,179.00 |
| May 08 2024 | 0.00126 | 0.000289 | 29.76% | 0.00097 | 0.001649 | 0.000959 | 42,511,044.00 |
| May 07 2024 | 0.000971 | 0.000028 | 2.97% | 0.000953 | 0.000979 | 0.000914 | 32,623,167.00 |
| May 06 2024 | 0.000943 | -0.000048 | -4.84% | 0.001008 | 0.00104 | 0.000938 | 16,112,328.00 |
| May 05 2024 | 0.000991 | -0.000073 | -6.86% | 0.001064 | 0.00107 | 0.000985 | 48,702,163.00 |
| May 04 2024 | 0.001064 | -0.000012 | -1.12% | 0.001074 | 0.001078 | 0.001059 | 12,524,018.00 |
| May 03 2024 | 0.001076 | 0.000018 | 1.70% | 0.001058 | 0.001079 | 0.001054 | 39,004,674.00 |
| May 02 2024 | 0.001058 | -0.000016 | -1.49% | 0.001071 | 0.001085 | 0.001044 | 25,859,164.00 |
| May 01 2024 | 0.001074 | -0.00003 | -2.72% | 0.001098 | 0.001119 | 0.001057 | 27,703,184.00 |
| Apr 30 2024 | 0.001104 | 0.000029 | 2.70% | 0.001081 | 0.001141 | 0.001057 | 15,343,462.00 |
| Apr 29 2024 | 0.001075 | -0.000034 | -3.07% | 0.00111 | 0.001119 | 0.001074 | 43,841,061.00 |
| Apr 28 2024 | 0.001109 | -0.00006 | -5.13% | 0.001169 | 0.001172 | 0.001096 | 31,401,722.00 |
| Apr 27 2024 | 0.001169 | -0.000045 | -3.71% | 0.00121 | 0.001423 | 0.001169 | 17,707,062.00 |
| Apr 26 2024 | 0.001214 | -0.000017 | -1.38% | 0.001232 | 0.001244 | 0.00105 | 40,655,362.00 |
| Apr 25 2024 | 0.001231 | -0.000077 | -5.89% | 0.001302 | 0.001309 | 0.001229 | 37,951,800.00 |
| Apr 24 2024 | 0.001308 | -0.00027 | -17.11% | 0.001613 | 0.001618 | 0.001279 | 11,011,227.00 |
| Apr 23 2024 | 0.001578 | 0.000045 | 2.94% | 0.001533 | 0.001597 | 0.001528 | 33,904,230.00 |
| Apr 22 2024 | 0.001533 | -0.00000100 | -0.07% | 0.001532 | 0.001562 | 0.001524 | 14,829,894.00 |
| Apr 21 2024 | 0.001534 | 0.000012 | 0.79% | 0.001521 | 0.001541 | 0.001506 | 32,537,732.00 |
| Apr 20 2024 | 0.001522 | 0.000026 | 1.74% | 0.001496 | 0.001527 | 0.001485 | 9,569,622.00 |
| Apr 19 2024 | 0.001496 | -0.000061 | -3.92% | 0.001557 | 0.001583 | 0.001492 | 32,973,279.00 |
| Apr 18 2024 | 0.001557 | -0.000055 | -3.41% | 0.001599 | 0.001624 | 0.001553 | 31,388,882.00 |
| Apr 17 2024 | 0.001612 | -0.000045 | -2.72% | 0.001657 | 0.001663 | 0.001605 | 33,371,358.00 |
| Apr 16 2024 | 0.001657 | -0.00000400 | -0.24% | 0.001661 | 0.001677 | 0.001617 | 8,618,909.00 |
| Apr 15 2024 | 0.001661 | -0.000048 | -2.81% | 0.00171 | 0.00172 | 0.001653 | 25,721,488.00 |
| Apr 14 2024 | 0.001709 | 0.000095 | 5.89% | 0.001628 | 0.001716 | 0.001569 | 32,600,241.00 |
| Apr 13 2024 | 0.001614 | -0.00002 | -1.22% | 0.001636 | 0.001676 | 0.001605 | 9,479,737.00 |
| Apr 12 2024 | 0.001634 | 0.00000300 | 0.18% | 0.001631 | 0.001684 | 0.001619 | 14,183,035.00 |
| Apr 11 2024 | 0.001631 | -0.000343 | -17.38% | 0.00198 | 0.002072 | 0.001605 | 25,933,973.00 |
| Apr 10 2024 | 0.001974 | 0.000295 | 17.57% | 0.001679 | 0.001979 | 0.001667 | 31,973,816.00 |
| Apr 09 2024 | 0.001679 | -0.000103 | -5.78% | 0.001782 | 0.001797 | 0.001661 | 25,344,457.00 |
| Apr 08 2024 | 0.001782 | -0.000025 | -1.38% | 0.001805 | 0.001824 | 0.001741 | 19,378,728.00 |
| Apr 07 2024 | 0.001807 | 0.00 | 0.00% | 0.001818 | 0.001845 | 0.001788 | 24,722,918.00 |
| Apr 06 2024 | 0.001807 | -0.000114 | -5.93% | 0.00193 | 0.00195 | 0.00177 | 9,180,330.00 |
| Apr 05 2024 | 0.001921 | 0.000027 | 1.43% | 0.001893 | 0.001959 | 0.001823 | 18,221,629.00 |
| Apr 04 2024 | 0.001894 | 0.000083 | 4.58% | 0.001811 | 0.00198 | 0.001797 | 15,960,827.00 |
| Apr 03 2024 | 0.001811 | 0.00002 | 1.12% | 0.001789 | 0.001875 | 0.001741 | 13,915,408.00 |
| Apr 02 2024 | 0.001791 | -0.000075 | -4.02% | 0.001866 | 0.001883 | 0.001758 | 22,333,159.00 |
| Apr 01 2024 | 0.001866 | -0.000064 | -3.32% | 0.001928 | 0.001975 | 0.001862 | 25,002,902.00 |
| Mar 31 2024 | 0.00193 | 0.000042 | 2.22% | 0.001888 | 0.001947 | 0.001884 | 8,280,355.00 |
| Mar 30 2024 | 0.001888 | -0.000112 | -5.60% | 0.001996 | 0.002045 | 0.00186 | 23,809,303.00 |
| Mar 29 2024 | 0.002 | 0.000038 | 1.94% | 0.001963 | 0.00203 | 0.001942 | 21,955,109.00 |
| Mar 28 2024 | 0.001962 | -0.000074 | -3.63% | 0.002037 | 0.002083 | 0.001956 | 13,907,502.00 |
| Mar 27 2024 | 0.002036 | 0.000097 | 5.00% | 0.001967 | 0.002095 | 0.001923 | 15,610,516.00 |
| Mar 26 2024 | 0.001939 | -0.000091 | -4.48% | 0.002052 | 0.002169 | 0.001878 | 16,020,378.00 |
| Mar 25 2024 | 0.00203 | -0.000028 | -1.36% | 0.002072 | 0.002239 | 0.002013 | 21,695,917.00 |
| Mar 24 2024 | 0.002058 | 0.000199 | 10.70% | 0.001861 | 0.0021 | 0.001816 | 21,698,655.00 |
| Mar 23 2024 | 0.001859 | 0.000023 | 1.25% | 0.001839 | 0.001992 | 0.00182 | 15,666,930.00 |
| Mar 22 2024 | 0.001836 | -0.000165 | -8.25% | 0.001998 | 0.002015 | 0.001833 | 26,514,498.00 |
| Mar 21 2024 | 0.002001 | -0.000025 | -1.23% | 0.00203 | 0.002117 | 0.001992 | 13,815,834.00 |
| Mar 20 2024 | 0.002026 | 0.000185 | 10.05% | 0.001835 | 0.00207 | 0.001827 | 26,526,917.00 |
| Mar 19 2024 | 0.001841 | -0.000011 | -0.59% | 0.001854 | 0.001901 | 0.001771 | 16,845,937.00 |
| Mar 18 2024 | 0.001852 | -0.000137 | -6.89% | 0.001992 | 0.002035 | 0.001785 | 15,674,993.00 |
| Mar 17 2024 | 0.001989 | 0.000072 | 3.76% | 0.001926 | 0.002149 | 0.001833 | 25,235,817.00 |
| Mar 16 2024 | 0.001917 | -0.000328 | -14.61% | 0.002246 | 0.002305 | 0.001908 | 24,258,817.00 |
| Mar 15 2024 | 0.002245 | -0.000299 | -11.75% | 0.002547 | 0.002564 | 0.0022 | 19,132,296.00 |
| Mar 14 2024 | 0.002544 | -0.00016 | -5.92% | 0.002688 | 0.002825 | 0.002473 | 15,733,492.00 |
| Mar 13 2024 | 0.002704 | 0.000215 | 8.64% | 0.002486 | 0.002989 | 0.002484 | 13,988,292.00 |
| Mar 12 2024 | 0.002489 | -0.000229 | -8.43% | 0.002707 | 0.002707 | 0.002382 | 15,183,203.00 |
| Mar 11 2024 | 0.002718 | -0.000179 | -6.18% | 0.002894 | 0.00299 | 0.00263 | 12,665,337.00 |
| Mar 10 2024 | 0.002897 | 0.000364 | 14.37% | 0.00252 | 0.00318 | 0.002496 | 13,247,360.00 |
| Mar 09 2024 | 0.002533 | 0.000066 | 2.68% | 0.002486 | 0.002796 | 0.002473 | 11,500,032.00 |
| Mar 08 2024 | 0.002467 | 0.000134 | 5.74% | 0.002334 | 0.002505 | 0.00232 | 19,487,854.00 |
| Mar 07 2024 | 0.002333 | -0.000058 | -2.43% | 0.002399 | 0.002546 | 0.002217 | 10,432,929.00 |
| Mar 06 2024 | 0.002391 | 0.00008 | 3.46% | 0.002326 | 0.002493 | 0.002243 | 12,551,033.00 |
| Mar 05 2024 | 0.002311 | -0.000153 | -6.21% | 0.002464 | 0.002634 | 0.002221 | 12,837,081.00 |
| Mar 04 2024 | 0.002464 | -0.000056 | -2.22% | 0.002529 | 0.002612 | 0.002415 | 13,131,673.00 |
| Mar 03 2024 | 0.00252 | 0.000193 | 8.29% | 0.002326 | 0.002552 | 0.00228 | 10,010,555.00 |
| Mar 02 2024 | 0.002327 | 0.00000900 | 0.39% | 0.002314 | 0.002452 | 0.002161 | 10,645,307.00 |
| Mar 01 2024 | 0.002318 | -0.000023 | -0.98% | 0.002349 | 0.002379 | 0.002264 | 16,225,137.00 |
| Feb 29 2024 | 0.002341 | 0.000114 | 5.12% | 0.002248 | 0.002449 | 0.002239 | 10,603,620.00 |
| Feb 28 2024 | 0.002227 | -0.000196 | -8.09% | 0.002425 | 0.002439 | 0.0022 | 13,678,832.00 |
