Zamaの価格履歴
$0.08022
-3.76% 24時間
2026/02/02以降のZama（ZAMA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.08022です。
史上最高値
$0.1079
2026/09/23
史上最安値
$0.0166
2026/02/12
初回記録からのリターン
+126.67%
2026/02/02
最も良かった月
+57.13%
2026年7月
最も悪かった月
-8.69%
2026年6月
読み込み中…
Zamaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.025 | $0.1079 | $0.0166 | $0.08027 | +221.08% |
Zamaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.07857 | $0.0925 | $0.0733 | $0.08027 | +2.19% |
| 2026年9月 | $0.05012 | $0.1079 | $0.045 | $0.07855 | +56.72% |
| 2026年8月 | $0.05248 | $0.06652 | $0.03998 | $0.05012 | -4.50% |
| 2026年7月 | $0.03339 | $0.06672 | $0.03077 | $0.05248 | +57.13% |
| 2026年6月 | $0.03657 | $0.03699 | $0.02731 | $0.0334 | -8.69% |
| 2026年5月 | $0.02629 | $0.03925 | $0.0256 | $0.03658 | +39.14% |
| 2026年4月 | $0.02229 | $0.04292 | $0.02073 | $0.02629 | +17.95% |
| 2026年3月 | $0.02225 | $0.0252 | $0.01839 | $0.02229 | +0.18% |
| 2026年2月 | $0.025 | $0.04888 | $0.0166 | $0.02225 | -11.00% |
Zamaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.08304 | $0.08344 | $0.0784 | $0.08027 | -3.35% |
| 2026/10/06 | $0.08588 | $0.08659 | $0.08178 | $0.08305 | -3.30% |
| 2026/10/05 | $0.08735 | $0.08735 | $0.08198 | $0.08588 | -1.68% |
| 2026/10/04 | $0.08857 | $0.0925 | $0.08367 | $0.08735 | -1.36% |
| 2026/10/03 | $0.07478 | $0.09039 | $0.07477 | $0.08855 | +18.35% |
| 2026/10/02 | $0.0768 | $0.084 | $0.0733 | $0.07482 | -2.59% |
| 2026/10/01 | $0.07857 | $0.07945 | $0.07478 | $0.07681 | -2.22% |
| 2026/09/30 | $0.07497 | $0.08115 | $0.07245 | $0.07855 | +4.76% |
| 2026/09/29 | $0.08098 | $0.08148 | $0.07426 | $0.07498 | -7.42% |
| 2026/09/28 | $0.08276 | $0.08425 | $0.07758 | $0.08099 | -2.07% |
| 2026/09/27 | $0.09107 | $0.09225 | $0.08042 | $0.0827 | -9.19% |
| 2026/09/26 | $0.09026 | $0.09328 | $0.08768 | $0.09107 | +0.93% |
| 2026/09/25 | $0.08866 | $0.0935 | $0.08634 | $0.09023 | +1.76% |
| 2026/09/24 | $0.09208 | $0.09662 | $0.08738 | $0.08867 | -3.71% |
| 2026/09/23 | $0.1016 | $0.1079 | $0.08947 | $0.09209 | -9.45% |
| 2026/09/22 | $0.09546 | $0.1033 | $0.0871 | $0.1017 | +6.54% |
| 2026/09/21 | $0.08359 | $0.1064 | $0.08359 | $0.09546 | +14.20% |
| 2026/09/20 | $0.08232 | $0.0955 | $0.07761 | $0.08359 | +1.54% |
| 2026/09/19 | $0.05997 | $0.09275 | $0.05992 | $0.08232 | +37.22% |
| 2026/09/18 | $0.05023 | $0.06257 | $0.04917 | $0.05999 | +19.45% |
| 2026/09/17 | $0.04798 | $0.05209 | $0.04769 | $0.05022 | +4.67% |
| 2026/09/16 | $0.04673 | $0.048 | $0.04558 | $0.04798 | +2.72% |
| 2026/09/15 | $0.04667 | $0.04769 | $0.04525 | $0.04671 | +0.09% |
| 2026/09/14 | $0.0481 | $0.04998 | $0.04631 | $0.04667 | -2.91% |
| 2026/09/13 | $0.04836 | $0.04999 | $0.04764 | $0.04807 | -0.62% |
| 2026/09/12 | $0.04688 | $0.04963 | $0.04681 | $0.04837 | +3.18% |
| 2026/09/11 | $0.04686 | $0.04942 | $0.045 | $0.04688 | +0.11% |
| 2026/09/10 | $0.04989 | $0.05054 | $0.04553 | $0.04683 | -6.10% |
| 2026/09/09 | $0.05082 | $0.05358 | $0.0469 | $0.04987 | -1.89% |
| 2026/09/08 | $0.05109 | $0.05285 | $0.05051 | $0.05083 | -0.51% |
Zamaは2026/09/23に史上最高値$0.1079を記録し、当データセットの最安値は$0.0166です。すべての値は主要取引所の日次終値に基づく米ドル建てです。