Zama 과거 시세
$0.08353
+0.35% 24시간
2026. 2. 2.부터의 Zama(ZAMA) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.08353입니다.
역대 최고가
$0.1079
2026. 9. 23.
역대 최저가
$0.0166
2026. 2. 12.
첫 기록 이후 수익률
+136.03%
2026. 2. 2.
최고의 달
+57.13%
2026년 7월
최악의 달
-8.69%
2026년 6월
불러오는 중…
Zama 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.025 | $0.1079 | $0.0166 | $0.08353 | +234.12% |
Zama 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.07857 | $0.0925 | $0.0733 | $0.08353 | +6.34% |
| 2026년 9월 | $0.05012 | $0.1079 | $0.045 | $0.07855 | +56.72% |
| 2026년 8월 | $0.05248 | $0.06652 | $0.03998 | $0.05012 | -4.50% |
| 2026년 7월 | $0.03339 | $0.06672 | $0.03077 | $0.05248 | +57.13% |
| 2026년 6월 | $0.03657 | $0.03699 | $0.02731 | $0.0334 | -8.69% |
| 2026년 5월 | $0.02629 | $0.03925 | $0.0256 | $0.03658 | +39.14% |
| 2026년 4월 | $0.02229 | $0.04292 | $0.02073 | $0.02629 | +17.95% |
| 2026년 3월 | $0.02225 | $0.0252 | $0.01839 | $0.02229 | +0.18% |
| 2026년 2월 | $0.025 | $0.04888 | $0.0166 | $0.02225 | -11.00% |
Zama 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.08588 | $0.08659 | $0.08226 | $0.08353 | -2.74% |
| 2026. 10. 5. | $0.08735 | $0.08735 | $0.08198 | $0.08588 | -1.68% |
| 2026. 10. 4. | $0.08857 | $0.0925 | $0.08367 | $0.08735 | -1.36% |
| 2026. 10. 3. | $0.07478 | $0.09039 | $0.07477 | $0.08855 | +18.35% |
| 2026. 10. 2. | $0.0768 | $0.084 | $0.0733 | $0.07482 | -2.59% |
| 2026. 10. 1. | $0.07857 | $0.07945 | $0.07478 | $0.07681 | -2.22% |
| 2026. 9. 30. | $0.07497 | $0.08115 | $0.07245 | $0.07855 | +4.76% |
| 2026. 9. 29. | $0.08098 | $0.08148 | $0.07426 | $0.07498 | -7.42% |
| 2026. 9. 28. | $0.08276 | $0.08425 | $0.07758 | $0.08099 | -2.07% |
| 2026. 9. 27. | $0.09107 | $0.09225 | $0.08042 | $0.0827 | -9.19% |
| 2026. 9. 26. | $0.09026 | $0.09328 | $0.08768 | $0.09107 | +0.93% |
| 2026. 9. 25. | $0.08866 | $0.0935 | $0.08634 | $0.09023 | +1.76% |
| 2026. 9. 24. | $0.09208 | $0.09662 | $0.08738 | $0.08867 | -3.71% |
| 2026. 9. 23. | $0.1016 | $0.1079 | $0.08947 | $0.09209 | -9.45% |
| 2026. 9. 22. | $0.09546 | $0.1033 | $0.0871 | $0.1017 | +6.54% |
| 2026. 9. 21. | $0.08359 | $0.1064 | $0.08359 | $0.09546 | +14.20% |
| 2026. 9. 20. | $0.08232 | $0.0955 | $0.07761 | $0.08359 | +1.54% |
| 2026. 9. 19. | $0.05997 | $0.09275 | $0.05992 | $0.08232 | +37.22% |
| 2026. 9. 18. | $0.05023 | $0.06257 | $0.04917 | $0.05999 | +19.45% |
| 2026. 9. 17. | $0.04798 | $0.05209 | $0.04769 | $0.05022 | +4.67% |
| 2026. 9. 16. | $0.04673 | $0.048 | $0.04558 | $0.04798 | +2.72% |
| 2026. 9. 15. | $0.04667 | $0.04769 | $0.04525 | $0.04671 | +0.09% |
| 2026. 9. 14. | $0.0481 | $0.04998 | $0.04631 | $0.04667 | -2.91% |
| 2026. 9. 13. | $0.04836 | $0.04999 | $0.04764 | $0.04807 | -0.62% |
| 2026. 9. 12. | $0.04688 | $0.04963 | $0.04681 | $0.04837 | +3.18% |
| 2026. 9. 11. | $0.04686 | $0.04942 | $0.045 | $0.04688 | +0.11% |
| 2026. 9. 10. | $0.04989 | $0.05054 | $0.04553 | $0.04683 | -6.10% |
| 2026. 9. 9. | $0.05082 | $0.05358 | $0.0469 | $0.04987 | -1.89% |
| 2026. 9. 8. | $0.05109 | $0.05285 | $0.05051 | $0.05083 | -0.51% |
| 2026. 9. 7. | $0.05751 | $0.05769 | $0.05023 | $0.05109 | -11.09% |
Zama은(는) 2026. 9. 23.에 역대 최고가 $0.1079을(를) 기록했으며, 당사 데이터의 최저가는 $0.0166입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.