Riwayat harga Zama
$0,07807
-4,99% 24j
Harga historis Zama (ZAMA) sejak 2 Feb 2026: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,07807.
Tertinggi sepanjang masa
$0,1079
23 Sep 2026
Terendah sepanjang masa
$0,0166
12 Feb 2026
Imbal hasil sejak data pertama
+120,60%
2 Feb 2026
Bulan terbaik
+57,13%
Juli 2026
Bulan terburuk
-8,69%
Juni 2026
Memuat…
Riwayat harga Zama per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,025 | $0,1079 | $0,0166 | $0,07803 | +212,12% |
Riwayat harga Zama per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,07857 | $0,0925 | $0,0733 | $0,07803 | -0,66% |
| September 2026 | $0,05012 | $0,1079 | $0,045 | $0,07855 | +56,72% |
| Agustus 2026 | $0,05248 | $0,06652 | $0,03998 | $0,05012 | -4,50% |
| Juli 2026 | $0,03339 | $0,06672 | $0,03077 | $0,05248 | +57,13% |
| Juni 2026 | $0,03657 | $0,03699 | $0,02731 | $0,0334 | -8,69% |
| Mei 2026 | $0,02629 | $0,03925 | $0,0256 | $0,03658 | +39,14% |
| April 2026 | $0,02229 | $0,04292 | $0,02073 | $0,02629 | +17,95% |
| Maret 2026 | $0,02225 | $0,0252 | $0,01839 | $0,02229 | +0,18% |
| Februari 2026 | $0,025 | $0,04888 | $0,0166 | $0,02225 | -11,00% |
Harga harian Zama — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $0,08304 | $0,08344 | $0,07649 | $0,07803 | -6,04% |
| 6 Okt 2026 | $0,08588 | $0,08659 | $0,08178 | $0,08305 | -3,30% |
| 5 Okt 2026 | $0,08735 | $0,08735 | $0,08198 | $0,08588 | -1,68% |
| 4 Okt 2026 | $0,08857 | $0,0925 | $0,08367 | $0,08735 | -1,36% |
| 3 Okt 2026 | $0,07478 | $0,09039 | $0,07477 | $0,08855 | +18,35% |
| 2 Okt 2026 | $0,0768 | $0,084 | $0,0733 | $0,07482 | -2,59% |
| 1 Okt 2026 | $0,07857 | $0,07945 | $0,07478 | $0,07681 | -2,22% |
| 30 Sep 2026 | $0,07497 | $0,08115 | $0,07245 | $0,07855 | +4,76% |
| 29 Sep 2026 | $0,08098 | $0,08148 | $0,07426 | $0,07498 | -7,42% |
| 28 Sep 2026 | $0,08276 | $0,08425 | $0,07758 | $0,08099 | -2,07% |
| 27 Sep 2026 | $0,09107 | $0,09225 | $0,08042 | $0,0827 | -9,19% |
| 26 Sep 2026 | $0,09026 | $0,09328 | $0,08768 | $0,09107 | +0,93% |
| 25 Sep 2026 | $0,08866 | $0,0935 | $0,08634 | $0,09023 | +1,76% |
| 24 Sep 2026 | $0,09208 | $0,09662 | $0,08738 | $0,08867 | -3,71% |
| 23 Sep 2026 | $0,1016 | $0,1079 | $0,08947 | $0,09209 | -9,45% |
| 22 Sep 2026 | $0,09546 | $0,1033 | $0,0871 | $0,1017 | +6,54% |
| 21 Sep 2026 | $0,08359 | $0,1064 | $0,08359 | $0,09546 | +14,20% |
| 20 Sep 2026 | $0,08232 | $0,0955 | $0,07761 | $0,08359 | +1,54% |
| 19 Sep 2026 | $0,05997 | $0,09275 | $0,05992 | $0,08232 | +37,22% |
| 18 Sep 2026 | $0,05023 | $0,06257 | $0,04917 | $0,05999 | +19,45% |
| 17 Sep 2026 | $0,04798 | $0,05209 | $0,04769 | $0,05022 | +4,67% |
| 16 Sep 2026 | $0,04673 | $0,048 | $0,04558 | $0,04798 | +2,72% |
| 15 Sep 2026 | $0,04667 | $0,04769 | $0,04525 | $0,04671 | +0,09% |
| 14 Sep 2026 | $0,0481 | $0,04998 | $0,04631 | $0,04667 | -2,91% |
| 13 Sep 2026 | $0,04836 | $0,04999 | $0,04764 | $0,04807 | -0,62% |
| 12 Sep 2026 | $0,04688 | $0,04963 | $0,04681 | $0,04837 | +3,18% |
| 11 Sep 2026 | $0,04686 | $0,04942 | $0,045 | $0,04688 | +0,11% |
| 10 Sep 2026 | $0,04989 | $0,05054 | $0,04553 | $0,04683 | -6,10% |
| 9 Sep 2026 | $0,05082 | $0,05358 | $0,0469 | $0,04987 | -1,89% |
| 8 Sep 2026 | $0,05109 | $0,05285 | $0,05051 | $0,05083 | -0,51% |
Zama mencapai rekor tertinggi $0,1079 pada 23 Sep 2026, sedangkan harga terendah dalam data kami adalah $0,0166. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.