What historical data is shown for ZAMA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zama (ZAMA) Historical Data
ETH
Privacy
Zama Historical Price Information — Daily ZAMA Open, High, Low, Close & Volume
$0.06751
+0.07% 1D
Recently Viewed
1H+1.66%
1D+0.07%
1W-12.27%
1M-22.71%
Zama (ZAMA) has 90 days of daily open, high, low and close on file. Over that window ZAMA ranged $0.04044 to $0.1011, closed at $0.06762 and is up 37.0% across the window.
Zama — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1011
Window low
$0.04044
First → last
+36.97%
Latest close
$0.06762
vs live
-0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZAMA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06667 | $0.06798 | $0.06476 | $0.06762 | +1.42% | $13,538 | $173.27M |
| Nov 3, 2026 | $0.0681 | $0.06841 | $0.06571 | $0.06667 | -2.10% | $79,348 | $170.84M |
| Nov 2, 2026 | $0.06938 | $0.07089 | $0.06679 | $0.0681 | -1.84% | $66,276 | $174.50M |
| Nov 1, 2026 | $0.06909 | $0.07464 | $0.0675 | $0.06938 | +0.42% | $95,186 | $177.78M |
| Oct 31, 2026 | $0.06844 | $0.06944 | $0.06001 | $0.06909 | +0.95% | $178,092 | $177.04M |
| Oct 30, 2026 | $0.06724 | $0.06924 | $0.05924 | $0.06844 | +1.78% | $242,764 | $175.38M |
| Oct 29, 2026 | $0.0758 | $0.07781 | $0.06681 | $0.06724 | -11.29% | $152,726 | $172.30M |
| Oct 28, 2026 | $0.07804 | $0.07939 | $0.07438 | $0.0758 | -2.87% | $103,830 | $194.24M |
| Oct 27, 2026 | $0.0719 | $0.07827 | $0.07049 | $0.07804 | +8.54% | $96,206 | $199.98M |
| Oct 26, 2026 | $0.06978 | $0.07326 | $0.06765 | $0.0719 | +3.04% | $84,071 | $184.24M |
| Oct 25, 2026 | $0.07003 | $0.0708 | $0.06653 | $0.06978 | -0.36% | $104,901 | $178.81M |
| Oct 24, 2026 | $0.07252 | $0.07258 | $0.06761 | $0.07003 | -3.43% | $89,216 | $179.45M |
| Oct 23, 2026 | $0.07333 | $0.07755 | $0.0715 | $0.07252 | -1.10% | $110,242 | $185.83M |
| Oct 22, 2026 | $0.08078 | $0.0817 | $0.07092 | $0.07333 | -9.22% | $111,166 | $187.91M |
| Oct 21, 2026 | $0.07529 | $0.08538 | $0.07364 | $0.08078 | +7.29% | $180,854 | $207.00M |
| Oct 20, 2026 | $0.07377 | $0.07715 | $0.0715 | $0.07529 | +2.06% | $103,276 | $192.93M |
| Oct 19, 2026 | $0.07021 | $0.0741 | $0.07014 | $0.07377 | +5.07% | $84,633 | $189.03M |
| Oct 18, 2026 | $0.07199 | $0.07298 | $0.06677 | $0.07021 | -2.47% | $72,295 | $179.91M |
| Oct 17, 2026 | $0.07544 | $0.07588 | $0.07064 | $0.07199 | -4.57% | $62,044 | $184.47M |
| Oct 16, 2026 | $0.07439 | $0.07847 | $0.0738 | $0.07544 | +1.41% | $90,239 | $193.31M |
| Oct 15, 2026 | $0.06764 | $0.07843 | $0.06526 | $0.07439 | +9.98% | $229,835 | $190.62M |
| Oct 14, 2026 | $0.07761 | $0.08082 | $0.06676 | $0.06764 | -12.85% | $141,438 | $173.33M |
| Oct 13, 2026 | $0.07493 | $0.08339 | $0.07205 | $0.07761 | +3.58% | $138,997 | $198.87M |
| Oct 12, 2026 | $0.07798 | $0.07941 | $0.07469 | $0.07493 | -3.91% | $134,037 | $192.01M |
| Oct 11, 2026 | $0.07686 | $0.0797 | $0.07622 | $0.07798 | +1.46% | $144,884 | $199.82M |
| Oct 10, 2026 | $0.07606 | $0.07814 | $0.07595 | $0.07686 | +1.05% | $93,337 | $196.95M |
| Oct 9, 2026 | $0.07383 | $0.07904 | $0.07308 | $0.07606 | +3.02% | $140,085 | $194.90M |
| Oct 8, 2026 | $0.07691 | $0.07827 | $0.07137 | $0.07383 | -4.00% | $126,715 | $189.19M |
| Oct 7, 2026 | $0.08304 | $0.08345 | $0.07588 | $0.07691 | -7.38% | $147,764 | $197.08M |
| Oct 6, 2026 | $0.08588 | $0.08633 | $0.08182 | $0.08304 | -3.31% | $124,480 | $212.79M |
| Oct 5, 2026 | $0.08737 | $0.08737 | $0.08217 | $0.08588 | -1.71% | $180,749 | $220.07M |
| Oct 4, 2026 | $0.0885 | $0.09235 | $0.08377 | $0.08737 | -1.28% | $163,083 | $223.88M |
| Oct 3, 2026 | $0.07472 | $0.09025 | $0.07472 | $0.0885 | +18.44% | $213,627 | $226.78M |
| Oct 2, 2026 | $0.07683 | $0.08392 | $0.07344 | $0.07472 | -2.75% | $124,775 | $191.47M |
| Oct 1, 2026 | $0.07858 | $0.07931 | $0.07507 | $0.07683 | -2.23% | $93,378 | $196.88M |
| Sep 30, 2026 | $0.07498 | $0.08106 | $0.07249 | $0.07858 | +4.80% | $192,471 | $201.36M |
| Sep 29, 2026 | $0.08103 | $0.08146 | $0.07442 | $0.07498 | -7.47% | $169,569 | $192.13M |
| Sep 28, 2026 | $0.08278 | $0.08419 | $0.07767 | $0.08103 | -2.11% | $207,871 | $207.64M |
| Sep 27, 2026 | $0.09107 | $0.09189 | $0.08076 | $0.08278 | -9.10% | $243,434 | $212.12M |
| Sep 26, 2026 | $0.09022 | $0.09307 | $0.08783 | $0.09107 | +0.94% | $163,811 | $233.37M |
| Sep 25, 2026 | $0.08867 | $0.0935 | $0.0865 | $0.09022 | +1.75% | $237,849 | $231.19M |
| Sep 24, 2026 | $0.09209 | $0.09642 | $0.08754 | $0.08867 | -3.71% | $248,795 | $227.22M |
| Sep 23, 2026 | $0.1011 | $0.10791 | $0.08964 | $0.09209 | -8.91% | $363,492 | $235.98M |
| Sep 22, 2026 | $0.0955 | $0.10317 | $0.08739 | $0.1011 | +5.86% | $421,586 | $259.07M |
| Sep 21, 2026 | $0.08352 | $0.10578 | $0.08352 | $0.0955 | +14.34% | $827,909 | $244.72M |
| Sep 20, 2026 | $0.08246 | $0.09541 | $0.0778 | $0.08352 | +1.29% | $933,196 | $214.02M |
| Sep 19, 2026 | $0.05998 | $0.09283 | $0.05998 | $0.08246 | +37.48% | $1.02M | $211.30M |
| Sep 18, 2026 | $0.05028 | $0.06252 | $0.04929 | $0.05998 | +19.29% | $347,790 | $153.70M |
| Sep 17, 2026 | $0.04798 | $0.05207 | $0.04772 | $0.05028 | +4.79% | $113,350 | $128.84M |
| Sep 16, 2026 | $0.04671 | $0.04798 | $0.04572 | $0.04798 | +2.72% | $73,268 | $122.95M |
| Sep 15, 2026 | $0.04668 | $0.0477 | $0.04532 | $0.04671 | +0.06% | $94,320 | $119.69M |
| Sep 14, 2026 | $0.04807 | $0.0500 | $0.04634 | $0.04668 | -2.89% | $88,886 | $119.62M |
| Sep 13, 2026 | $0.04836 | $0.04985 | $0.04788 | $0.04807 | -0.60% | $72,224 | $123.18M |
| Sep 12, 2026 | $0.04689 | $0.04962 | $0.04684 | $0.04836 | +3.13% | $81,852 | $123.92M |
| Sep 11, 2026 | $0.04685 | $0.04899 | $0.04506 | $0.04689 | +0.09% | $92,045 | $120.15M |
| Sep 10, 2026 | $0.04991 | $0.05049 | $0.04564 | $0.04685 | -6.13% | $120,347 | $120.05M |
| Sep 9, 2026 | $0.05081 | $0.05358 | $0.0473 | $0.04991 | -1.77% | $125,531 | $127.89M |
| Sep 8, 2026 | $0.05107 | $0.05293 | $0.05052 | $0.05081 | -0.51% | $151,996 | $130.20M |
| Sep 7, 2026 | $0.05748 | $0.05767 | $0.05025 | $0.05107 | -11.15% | $279,322 | $130.87M |
| Sep 6, 2026 | $0.05016 | $0.06356 | $0.04998 | $0.05748 | +14.59% | $414,079 | $147.29M |
| Sep 5, 2026 | $0.05156 | $0.05242 | $0.04992 | $0.05016 | -2.72% | $126,214 | $128.53M |
| Sep 4, 2026 | $0.05625 | $0.05629 | $0.05063 | $0.05156 | -8.34% | $131,352 | $132.12M |
| Sep 3, 2026 | $0.05363 | $0.05759 | $0.05291 | $0.05625 | +4.89% | $271,659 | $144.14M |
| Sep 2, 2026 | $0.0499 | $0.05364 | $0.04892 | $0.05363 | +7.47% | $121,406 | $137.43M |
| Sep 1, 2026 | $0.05013 | $0.05103 | $0.04917 | $0.0499 | -0.46% | $76,562 | $127.87M |
| Aug 31, 2026 | $0.05085 | $0.05261 | $0.0490 | $0.05013 | -1.42% | $81,458 | $128.46M |
| Aug 30, 2026 | $0.05211 | $0.05447 | $0.04996 | $0.05085 | -2.42% | $137,524 | $130.30M |
| Aug 29, 2026 | $0.05048 | $0.05304 | $0.05027 | $0.05211 | +3.23% | $88,727 | $133.53M |
| Aug 28, 2026 | $0.05502 | $0.05589 | $0.04999 | $0.05048 | -8.25% | $127,900 | $129.35M |
| Aug 27, 2026 | $0.05461 | $0.05603 | $0.05195 | $0.05502 | +0.75% | $95,898 | $140.99M |
| Aug 26, 2026 | $0.05325 | $0.05533 | $0.05154 | $0.05461 | +2.55% | $151,604 | $139.94M |
| Aug 25, 2026 | $0.05988 | $0.06078 | $0.0528 | $0.05325 | -11.07% | $167,590 | $136.45M |
| Aug 24, 2026 | $0.05731 | $0.06314 | $0.05446 | $0.05988 | +4.48% | $265,995 | $153.44M |
| Aug 23, 2026 | $0.05279 | $0.0604 | $0.04973 | $0.05731 | +8.56% | $218,977 | $146.86M |
| Aug 22, 2026 | $0.0520 | $0.0680 | $0.04227 | $0.05279 | +1.52% | $468,810 | $135.27M |
| Aug 21, 2026 | $0.04637 | $0.05205 | $0.04535 | $0.0520 | +12.14% | $224,897 | $133.25M |
| Aug 20, 2026 | $0.04679 | $0.04696 | $0.04487 | $0.04637 | -0.90% | $148,017 | $118.82M |
| Aug 19, 2026 | $0.04138 | $0.04705 | $0.04083 | $0.04679 | +13.07% | $111,739 | $119.90M |
| Aug 18, 2026 | $0.04044 | $0.04343 | $0.03993 | $0.04138 | +2.32% | $90,447 | $106.04M |
| Aug 17, 2026 | $0.04157 | $0.04316 | $0.0403 | $0.04044 | -2.72% | $110,624 | $103.63M |
| Aug 16, 2026 | $0.0430 | $0.04337 | $0.04085 | $0.04157 | -3.33% | $88,594 | $106.52M |
| Aug 15, 2026 | $0.04563 | $0.04578 | $0.04272 | $0.0430 | -5.76% | $106,594 | $110.19M |
| Aug 14, 2026 | $0.04814 | $0.04857 | $0.04462 | $0.04563 | -5.21% | $134,777 | $116.93M |
| Aug 13, 2026 | $0.04693 | $0.04844 | $0.04674 | $0.04814 | +2.58% | $93,679 | $123.36M |
| Aug 12, 2026 | $0.04591 | $0.04747 | $0.04498 | $0.04693 | +2.22% | $105,166 | $120.26M |
| Aug 11, 2026 | $0.04632 | $0.04894 | $0.04584 | $0.04591 | -0.89% | $122,027 | $117.64M |
| Aug 10, 2026 | $0.04481 | $0.04661 | $0.04481 | $0.04632 | +3.37% | $120,035 | $118.69M |
| Aug 9, 2026 | $0.04709 | $0.04828 | $0.04455 | $0.04481 | -4.84% | $146,991 | $114.82M |
| Aug 8, 2026 | $0.04937 | $0.04978 | $0.0466 | $0.04709 | -4.62% | $138,760 | $120.67M |
| Aug 7, 2026 | $0.05262 | $0.05321 | $0.04931 | $0.04937 | — | $123,167 | $126.51M |
Zama Historical Data FAQ
Window highs, lows, best/worst days and volume for ZamaWhat is the all-time high for ZAMA?
Zama's record price is about $0.107368. It currently trades at $0.06751, roughly 37.1% below that peak. The all-time low on record is $0.01673142. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZAMA market cap?
Zama has a market capitalisation of about $172.52M, on roughly $29.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZAMA change over this window?
Across 90 daily candles, close-to-close moved up 36.97%.
What were ZAMA's high and low in this window?
In this sample, the highest trade print is about $0.10791 (Sep 23, 2026) and the lowest about $0.03993 (Aug 18, 2026).
What were ZAMA's best and worst days in this window?
Best close-to-close day was about +37.48% (Sep 19, 2026); worst was -12.85% (Oct 14, 2026).