ZAMA
Rank 236
Other digital asset
Zama
$0.0527
+6.37% 24H
-3.20% 7D
Market cap
Market cap
$115.90M
0.00% of the market
Fully diluted
Fully diluted
$579.52M
+400.00% above market cap
Volume, 24h
Volume, 24h
$8.03M
6.93% of market cap
Circulating
Circulating
2.20B ZAMA
no fixed maximum
From all-time high
From all-time high
-20.52%
high on 27 Jul 2026
Volatility, 30d
Volatility, 30d
103.0%
annualized from daily moves
The most recent 400 daily observations are listed below. The download contains every observation we hold. 207 daily observations stored
| Date | Price | Market cap | Volume |
|---|---|---|---|
| 2026-08-27 | $0.0528 | $116.21M | $11.25M |
| 2026-08-26 | $0.0532 | $117.11M | $12.60M |
| 2026-08-25 | $0.0599 | $131.78M | $28.42M |
| 2026-08-24 | $0.0573 | $126.03M | $27.58M |
| 2026-08-23 | $0.0528 | $116.24M | $71.01M |
| 2026-08-22 | $0.0519 | $114.28M | $19.91M |
| 2026-08-21 | $0.0463 | $101.94M | $11.41M |
| 2026-08-20 | $0.0468 | $102.90M | $13.06M |
| 2026-08-19 | $0.0414 | $91.00M | $7.23M |
| 2026-08-18 | $0.0404 | $88.95M | $8.07M |
| 2026-08-17 | $0.0415 | $91.31M | $8.81M |
| 2026-08-16 | $0.0430 | $94.49M | $7.39M |
| 2026-08-15 | $0.0456 | $100.28M | $9.46M |
| 2026-08-14 | $0.0481 | $105.75M | $8.37M |
| 2026-08-13 | $0.0469 | $103.13M | $10.69M |
| 2026-08-12 | $0.0459 | $101.01M | $11.68M |
| 2026-08-11 | $0.0463 | $101.80M | $10.72M |
| 2026-08-10 | $0.0448 | $98.54M | $9.52M |
| 2026-08-09 | $0.0471 | $103.60M | $9.79M |
| 2026-08-08 | $0.0494 | $108.57M | $10.23M |
| 2026-08-07 | $0.0526 | $115.61M | $16.93M |
| 2026-08-06 | $0.0506 | $111.41M | $17.57M |
| 2026-08-05 | $0.0491 | $108.09M | $10.36M |
| 2026-08-04 | $0.0497 | $109.38M | $15.24M |
| 2026-08-03 | $0.0494 | $108.63M | $20.89M |
| 2026-08-02 | $0.0511 | $112.41M | $23.35M |
| 2026-08-01 | $0.0524 | $115.29M | $24.90M |
| 2026-07-31 | $0.0535 | $117.73M | $40.22M |
| 2026-07-30 | $0.0553 | $121.55M | $31.87M |
| 2026-07-29 | $0.0606 | $133.34M | $47.58M |
| 2026-07-28 | $0.0604 | $132.77M | $64.67M |
| 2026-07-27 | $0.0584 | $128.54M | $58.86M |
| 2026-07-26 | $0.0555 | $122.00M | $100.81M |
| 2026-07-25 | $0.0535 | $117.70M | $79.81M |
| 2026-07-24 | $0.0531 | $116.79M | $92.44M |
| 2026-07-23 | $0.0475 | $104.49M | $46.62M |
| 2026-07-22 | $0.0400 | $88.02M | $13.66M |
| 2026-07-21 | $0.0393 | $86.50M | $31.02M |
| 2026-07-20 | $0.0355 | $78.14M | $4.26M |
| 2026-07-19 | $0.0348 | $76.57M | $4.95M |
| 2026-07-18 | $0.0349 | $76.69M | $5.44M |
| 2026-07-17 | $0.0351 | $77.18M | $8.09M |
| 2026-07-16 | $0.0350 | $77.10M | $5.92M |
| 2026-07-15 | $0.0343 | $75.50M | $6.34M |
| 2026-07-14 | $0.0328 | $72.10M | $7.27M |
| 2026-07-13 | $0.0345 | $75.92M | $6.34M |
| 2026-07-12 | $0.0340 | $74.82M | $6.32M |
| 2026-07-11 | $0.0335 | $73.73M | $5.02M |
| 2026-07-10 | $0.0330 | $72.56M | $6.18M |
| 2026-07-09 | $0.0336 | $73.94M | $9.80M |
| 2026-07-08 | $0.0335 | $73.68M | $6.97M |
| 2026-07-07 | $0.0347 | $76.42M | $11.20M |
| 2026-07-06 | $0.0320 | $70.46M | $5.82M |
| 2026-07-05 | $0.0325 | $71.60M | $7.18M |
| 2026-07-04 | $0.0332 | $72.96M | $6.53M |
| 2026-07-03 | $0.0316 | $69.55M | $7.86M |
| 2026-07-02 | $0.0335 | $73.77M | $6.82M |
| 2026-07-01 | $0.0333 | $73.26M | $13.39M |
| 2026-06-30 | $0.0321 | $70.59M | $8.50M |
| 2026-06-29 | $0.0306 | $67.24M | $5.67M |
| 2026-06-28 | $0.0310 | $68.18M | $8.29M |
| 2026-06-27 | $0.0324 | $71.20M | $7.27M |
| 2026-06-26 | $0.0311 | $68.35M | $8.02M |
| 2026-06-25 | $0.0310 | $68.22M | $8.78M |
| 2026-06-24 | $0.0322 | $70.87M | $8.70M |
| 2026-06-23 | $0.0333 | $73.28M | $8.23M |
| 2026-06-22 | $0.0336 | $73.87M | $6.28M |
| 2026-06-21 | $0.0344 | $75.65M | $8.56M |
| 2026-06-20 | $0.0355 | $78.17M | $9.86M |
| 2026-06-19 | $0.0339 | $74.60M | $13.74M |
| 2026-06-18 | $0.0341 | $75.07M | $25.20M |
| 2026-06-17 | $0.0321 | $70.55M | $14.00M |
| 2026-06-16 | $0.0311 | $68.32M | $7.70M |
| 2026-06-15 | $0.0318 | $69.94M | $6.99M |
| 2026-06-14 | $0.0321 | $70.65M | $9.10M |
| 2026-06-13 | $0.0312 | $68.54M | $11.45M |
| 2026-06-12 | $0.0323 | $71.11M | $9.28M |
| 2026-06-11 | $0.0306 | $67.22M | $9.43M |
| 2026-06-10 | $0.0289 | $63.66M | $8.46M |
| 2026-06-09 | $0.0310 | $68.12M | $10.87M |
| 2026-06-08 | $0.0299 | $65.89M | $9.02M |
| 2026-06-07 | $0.0286 | $63.00M | $6.47M |
| 2026-06-06 | $0.0292 | $64.23M | $11.29M |
| 2026-06-05 | $0.0309 | $67.92M | $10.68M |
| 2026-06-04 | $0.0328 | $72.20M | $7.85M |
| 2026-06-03 | $0.0330 | $72.60M | $11.32M |
| 2026-06-02 | $0.0361 | $79.48M | $13.12M |
| 2026-06-01 | $0.0365 | $80.36M | $13.13M |
| 2026-05-31 | $0.0364 | $80.11M | $37.67M |
| 2026-05-30 | $0.0375 | $82.46M | $11.99M |
| 2026-05-29 | $0.0371 | $81.56M | $19.12M |
| 2026-05-28 | $0.0347 | $76.39M | $14.83M |
| 2026-05-27 | $0.0333 | $73.33M | $9.69M |
| 2026-05-26 | $0.0329 | $72.30M | $5.73M |
| 2026-05-25 | $0.0316 | $69.56M | $7.20M |
| 2026-05-24 | $0.0317 | $69.75M | $6.44M |
| 2026-05-23 | $0.0309 | $67.96M | $15.11M |
| 2026-05-22 | $0.0316 | $69.58M | $17.99M |
| 2026-05-21 | $0.0293 | $64.48M | $9.35M |
| 2026-05-20 | $0.0271 | $59.64M | $4.96M |
| 2026-05-19 | $0.0269 | $59.14M | $8.54M |
| 2026-05-18 | $0.0260 | $57.28M | $5.46M |
| 2026-05-17 | $0.0267 | $58.71M | $7.71M |
| 2026-05-16 | $0.0272 | $59.89M | $7.33M |
| 2026-05-15 | $0.0269 | $59.09M | $4.90M |
| 2026-05-14 | $0.0261 | $57.32M | $5.39M |
| 2026-05-13 | $0.0284 | $62.49M | $5.58M |
| 2026-05-12 | $0.0289 | $63.54M | $6.58M |
| 2026-05-11 | $0.0298 | $65.53M | $5.14M |
| 2026-05-10 | $0.0299 | $65.77M | $7.02M |
| 2026-05-09 | $0.0293 | $64.49M | $4.49M |
| 2026-05-08 | $0.0283 | $62.26M | $5.69M |
| 2026-05-07 | $0.0290 | $63.88M | $9.56M |
| 2026-05-06 | $0.0287 | $63.10M | $11.17M |
| 2026-05-05 | $0.0291 | $63.92M | $21.28M |
| 2026-05-04 | $0.0283 | $62.28M | $7.76M |
| 2026-05-03 | $0.0272 | $59.77M | $4.07M |
| 2026-05-02 | $0.0272 | $59.86M | $9.17M |
| 2026-05-01 | $0.0263 | $57.88M | $6.88M |
| 2026-04-30 | $0.0267 | $58.71M | $7.95M |
| 2026-04-29 | $0.0273 | $59.96M | $15.06M |
| 2026-04-28 | $0.0256 | $56.31M | $10.76M |
| 2026-04-27 | $0.0270 | $59.51M | $13.28M |
| 2026-04-26 | $0.0288 | $63.34M | $35.84M |
| 2026-04-25 | $0.0338 | $74.30M | $113.01M |
| 2026-04-24 | $0.0284 | $62.46M | $28.98M |
| 2026-04-23 | $0.0289 | $63.69M | $20.48M |
| 2026-04-22 | $0.0283 | $62.19M | $18.79M |
| 2026-04-21 | $0.0275 | $60.54M | $13.48M |
| 2026-04-20 | $0.0277 | $60.94M | $18.74M |
| 2026-04-19 | $0.0271 | $59.65M | $11.59M |
| 2026-04-18 | $0.0294 | $64.65M | $23.31M |
| 2026-04-17 | $0.0316 | $69.47M | $63.52M |
| 2026-04-16 | $0.0310 | $68.14M | $90.45M |
| 2026-04-15 | $0.0321 | $70.68M | $240.47M |
| 2026-04-14 | $0.0260 | $57.12M | $12.95M |
| 2026-04-13 | $0.0256 | $56.36M | $56.69M |
| 2026-04-12 | $0.0263 | $57.90M | $34.64M |
| 2026-04-11 | $0.0269 | $59.15M | $76.90M |
| 2026-04-10 | $0.0231 | $50.91M | $7.91M |
| 2026-04-09 | $0.0230 | $50.51M | $9.21M |
| 2026-04-08 | $0.0217 | $47.82M | $7.70M |
| 2026-04-07 | $0.0216 | $47.45M | $2.93M |
| 2026-04-06 | $0.0219 | $48.14M | $4.71M |
| 2026-04-05 | $0.0230 | $50.52M | $2.74M |
| 2026-04-04 | $0.0235 | $51.72M | $6.95M |
| 2026-04-03 | $0.0231 | $50.86M | $11.15M |
| 2026-04-02 | $0.0228 | $50.12M | $13.00M |
| 2026-04-01 | $0.0223 | $48.98M | $19.56M |
| 2026-03-31 | $0.0225 | $49.51M | $8.74M |
| 2026-03-30 | $0.0227 | $50.03M | $14.89M |
| 2026-03-29 | $0.0231 | $50.74M | $8.75M |
| 2026-03-28 | $0.0238 | $52.46M | $6.84M |
| 2026-03-27 | $0.0238 | $52.37M | $7.24M |
| 2026-03-26 | $0.0248 | $54.52M | $10.42M |
| 2026-03-25 | $0.0235 | $51.66M | $7.01M |
| 2026-03-24 | $0.0229 | $50.48M | $5.93M |
| 2026-03-23 | $0.0221 | $48.53M | $5.54M |
| 2026-03-22 | $0.0222 | $48.83M | $3.59M |
| 2026-03-21 | $0.0230 | $50.52M | $9.30M |
| 2026-03-20 | $0.0218 | $47.96M | $9.50M |
| 2026-03-19 | $0.0227 | $49.86M | $18.45M |
| 2026-03-18 | $0.0230 | $50.70M | $10.75M |
| 2026-03-17 | $0.0225 | $49.54M | $7.30M |
| 2026-03-16 | $0.0217 | $47.70M | $7.32M |
| 2026-03-15 | $0.0223 | $48.98M | $8.14M |
| 2026-03-14 | $0.0221 | $48.58M | $14.47M |
| 2026-03-13 | $0.0215 | $47.35M | $16.07M |
| 2026-03-12 | $0.0211 | $46.35M | $13.38M |
| 2026-03-11 | $0.0195 | $42.79M | $10.50M |
| 2026-03-10 | $0.0191 | $41.92M | $13.61M |
| 2026-03-09 | $0.0200 | $43.92M | $10.73M |
| 2026-03-08 | $0.0199 | $43.72M | $11.04M |
| 2026-03-07 | $0.0208 | $45.74M | $12.48M |
| 2026-03-06 | $0.0201 | $44.17M | $16.29M |
| 2026-03-05 | $0.0193 | $42.52M | $17.07M |
| 2026-03-04 | $0.0206 | $45.38M | $19.11M |
| 2026-03-03 | $0.0193 | $42.51M | $16.64M |
| 2026-03-02 | $0.0205 | $45.17M | $15.91M |
| 2026-03-01 | $0.0223 | $49.03M | $21.83M |
| 2026-02-28 | $0.0223 | $49.06M | $19.47M |
| 2026-02-27 | $0.0248 | $54.61M | $45.57M |
| 2026-02-26 | $0.0223 | $49.03M | $19.66M |
| 2026-02-25 | $0.0229 | $50.28M | $35.32M |
| 2026-02-24 | $0.0215 | $47.20M | $13.63M |
| 2026-02-23 | $0.0209 | $45.95M | $18.88M |
| 2026-02-22 | $0.0227 | $49.91M | $48.47M |
| 2026-02-21 | $0.0228 | $50.09M | $37.02M |
| 2026-02-20 | $0.0200 | $44.02M | $41.98M |
| 2026-02-19 | $0.0188 | $41.35M | $21.03M |
| 2026-02-18 | $0.0193 | $42.38M | $330.07M |
| 2026-02-17 | $0.0228 | $50.07M | $356.48M |
| 2026-02-16 | $0.0201 | $44.19M | $385.31M |
| 2026-02-15 | $0.0213 | $46.78M | $193.09M |
| 2026-02-14 | $0.0196 | $43.19M | $161.86M |
| 2026-02-13 | $0.0181 | $39.82M | $56.78M |
| 2026-02-12 | $0.0189 | $41.66M | $62.70M |
| 2026-02-11 | $0.0227 | $49.96M | $281.55M |
| 2026-02-10 | $0.0282 | $62.01M | $197.82M |
| 2026-02-09 | $0.0276 | $60.76M | $124.01M |
| 2026-02-08 | $0.0296 | $65.22M | $78.93M |
| 2026-02-07 | $0.0292 | $64.33M | $70.08M |
| 2026-02-06 | $0.0281 | $61.76M | $91.36M |
| 2026-02-05 | $0.0287 | $63.04M | $77.04M |
| 2026-02-04 | $0.0275 | $60.58M | $174.65M |
| 2026-02-03 | $0.0354 | $77.93M | $149.96M |
| 2026-02-02 | $0.0344 | $75.68M | $21.00M |