Zama price history
$0.08374
+0.44% 24h
Historical Zama (ZAMA) prices since Feb 2, 2026: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.08374.
All-time high
$0.1079
Sep 23, 2026
All-time low
$0.0166
Feb 12, 2026
Return since first record
+136.62%
Feb 2, 2026
Best month
+57.13%
July 2026
Worst month
-8.69%
June 2026
Loading…
Zama yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $0.025 | $0.1079 | $0.0166 | $0.08343 | +233.72% |
Zama monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.07857 | $0.0925 | $0.0733 | $0.08343 | +6.21% |
| September 2026 | $0.05012 | $0.1079 | $0.045 | $0.07855 | +56.72% |
| August 2026 | $0.05248 | $0.06652 | $0.03998 | $0.05012 | -4.50% |
| July 2026 | $0.03339 | $0.06672 | $0.03077 | $0.05248 | +57.13% |
| June 2026 | $0.03657 | $0.03699 | $0.02731 | $0.0334 | -8.69% |
| May 2026 | $0.02629 | $0.03925 | $0.0256 | $0.03658 | +39.14% |
| April 2026 | $0.02229 | $0.04292 | $0.02073 | $0.02629 | +17.95% |
| March 2026 | $0.02225 | $0.0252 | $0.01839 | $0.02229 | +0.18% |
| February 2026 | $0.025 | $0.04888 | $0.0166 | $0.02225 | -11.00% |
Zama daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $0.08588 | $0.08659 | $0.08178 | $0.08343 | -2.85% |
| Oct 5, 2026 | $0.08735 | $0.08735 | $0.08198 | $0.08588 | -1.68% |
| Oct 4, 2026 | $0.08857 | $0.0925 | $0.08367 | $0.08735 | -1.36% |
| Oct 3, 2026 | $0.07478 | $0.09039 | $0.07477 | $0.08855 | +18.35% |
| Oct 2, 2026 | $0.0768 | $0.084 | $0.0733 | $0.07482 | -2.59% |
| Oct 1, 2026 | $0.07857 | $0.07945 | $0.07478 | $0.07681 | -2.22% |
| Sep 30, 2026 | $0.07497 | $0.08115 | $0.07245 | $0.07855 | +4.76% |
| Sep 29, 2026 | $0.08098 | $0.08148 | $0.07426 | $0.07498 | -7.42% |
| Sep 28, 2026 | $0.08276 | $0.08425 | $0.07758 | $0.08099 | -2.07% |
| Sep 27, 2026 | $0.09107 | $0.09225 | $0.08042 | $0.0827 | -9.19% |
| Sep 26, 2026 | $0.09026 | $0.09328 | $0.08768 | $0.09107 | +0.93% |
| Sep 25, 2026 | $0.08866 | $0.0935 | $0.08634 | $0.09023 | +1.76% |
| Sep 24, 2026 | $0.09208 | $0.09662 | $0.08738 | $0.08867 | -3.71% |
| Sep 23, 2026 | $0.1016 | $0.1079 | $0.08947 | $0.09209 | -9.45% |
| Sep 22, 2026 | $0.09546 | $0.1033 | $0.0871 | $0.1017 | +6.54% |
| Sep 21, 2026 | $0.08359 | $0.1064 | $0.08359 | $0.09546 | +14.20% |
| Sep 20, 2026 | $0.08232 | $0.0955 | $0.07761 | $0.08359 | +1.54% |
| Sep 19, 2026 | $0.05997 | $0.09275 | $0.05992 | $0.08232 | +37.22% |
| Sep 18, 2026 | $0.05023 | $0.06257 | $0.04917 | $0.05999 | +19.45% |
| Sep 17, 2026 | $0.04798 | $0.05209 | $0.04769 | $0.05022 | +4.67% |
| Sep 16, 2026 | $0.04673 | $0.048 | $0.04558 | $0.04798 | +2.72% |
| Sep 15, 2026 | $0.04667 | $0.04769 | $0.04525 | $0.04671 | +0.09% |
| Sep 14, 2026 | $0.0481 | $0.04998 | $0.04631 | $0.04667 | -2.91% |
| Sep 13, 2026 | $0.04836 | $0.04999 | $0.04764 | $0.04807 | -0.62% |
| Sep 12, 2026 | $0.04688 | $0.04963 | $0.04681 | $0.04837 | +3.18% |
| Sep 11, 2026 | $0.04686 | $0.04942 | $0.045 | $0.04688 | +0.11% |
| Sep 10, 2026 | $0.04989 | $0.05054 | $0.04553 | $0.04683 | -6.10% |
| Sep 9, 2026 | $0.05082 | $0.05358 | $0.0469 | $0.04987 | -1.89% |
| Sep 8, 2026 | $0.05109 | $0.05285 | $0.05051 | $0.05083 | -0.51% |
| Sep 7, 2026 | $0.05751 | $0.05769 | $0.05023 | $0.05109 | -11.09% |
Zama reached its all-time high of $0.1079 on Sep 23, 2026, while its lowest recorded price in our dataset is $0.0166. All values are in US dollars and use daily closes from major exchanges.