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
$0.04657
+0.22% 1D
Recently Viewed
1H+0.00%
1D+0.22%
1W-12.15%
1M+15.13%
Zama (ZAMA) has 90 days of daily open, high, low and close on file. Over that window ZAMA ranged $0.03063 to $0.06067, closed at $0.0466 and is up 31.0% across the window.
Zama — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06067
Window low
$0.03063
First → last
+31.05%
Latest close
$0.0466
vs live
-0.06%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04671 | $0.04759 | $0.04572 | $0.0466 | -0.24% | $59,225 | $118.20M |
| Sep 15, 2026 | $0.04668 | $0.0477 | $0.04532 | $0.04671 | +0.06% | $94,320 | $118.48M |
| Sep 14, 2026 | $0.04807 | $0.0500 | $0.04634 | $0.04668 | -2.89% | $88,886 | $118.40M |
| Sep 13, 2026 | $0.04836 | $0.04985 | $0.04788 | $0.04807 | -0.60% | $72,224 | $121.93M |
| Sep 12, 2026 | $0.04689 | $0.04962 | $0.04684 | $0.04836 | +3.13% | $81,852 | $122.67M |
| Sep 11, 2026 | $0.04685 | $0.04899 | $0.04506 | $0.04689 | +0.09% | $92,045 | $118.94M |
| Sep 10, 2026 | $0.04991 | $0.05049 | $0.04564 | $0.04685 | -6.13% | $120,347 | $118.84M |
| Sep 9, 2026 | $0.05081 | $0.05358 | $0.0473 | $0.04991 | -1.77% | $125,531 | $126.60M |
| Sep 8, 2026 | $0.05107 | $0.05293 | $0.05052 | $0.05081 | -0.51% | $151,996 | $128.88M |
| Sep 7, 2026 | $0.05748 | $0.05767 | $0.05025 | $0.05107 | -11.15% | $279,322 | $129.54M |
| Sep 6, 2026 | $0.05016 | $0.06356 | $0.04998 | $0.05748 | +14.59% | $414,079 | $145.80M |
| Sep 5, 2026 | $0.05156 | $0.05242 | $0.04992 | $0.05016 | -2.72% | $126,214 | $127.23M |
| Sep 4, 2026 | $0.05625 | $0.05629 | $0.05063 | $0.05156 | -8.34% | $131,352 | $130.78M |
| Sep 3, 2026 | $0.05363 | $0.05759 | $0.05291 | $0.05625 | +4.89% | $271,659 | $142.68M |
| Sep 2, 2026 | $0.0499 | $0.05364 | $0.04892 | $0.05363 | +7.47% | $121,406 | $136.03M |
| Sep 1, 2026 | $0.05013 | $0.05103 | $0.04917 | $0.0499 | -0.46% | $76,562 | $126.57M |
| Aug 31, 2026 | $0.05085 | $0.05261 | $0.0490 | $0.05013 | -1.42% | $81,458 | $127.16M |
| Aug 30, 2026 | $0.05211 | $0.05447 | $0.04996 | $0.05085 | -2.42% | $137,524 | $128.98M |
| Aug 29, 2026 | $0.05048 | $0.05304 | $0.05027 | $0.05211 | +3.23% | $88,727 | $132.18M |
| Aug 28, 2026 | $0.05502 | $0.05589 | $0.04999 | $0.05048 | -8.25% | $127,900 | $128.04M |
| Aug 27, 2026 | $0.05461 | $0.05603 | $0.05195 | $0.05502 | +0.75% | $95,898 | $139.56M |
| Aug 26, 2026 | $0.05325 | $0.05533 | $0.05154 | $0.05461 | +2.55% | $151,604 | $138.52M |
| Aug 25, 2026 | $0.05988 | $0.06078 | $0.0528 | $0.05325 | -11.07% | $167,590 | $135.07M |
| Aug 24, 2026 | $0.05731 | $0.06314 | $0.05446 | $0.05988 | +4.48% | $265,995 | $151.89M |
| Aug 23, 2026 | $0.05279 | $0.0604 | $0.04973 | $0.05731 | +8.56% | $218,977 | $145.37M |
| Aug 22, 2026 | $0.0520 | $0.0680 | $0.04227 | $0.05279 | +1.52% | $468,810 | $133.90M |
| Aug 21, 2026 | $0.04637 | $0.05205 | $0.04535 | $0.0520 | +12.14% | $224,897 | $131.90M |
| Aug 20, 2026 | $0.04679 | $0.04696 | $0.04487 | $0.04637 | -0.90% | $148,017 | $117.62M |
| Aug 19, 2026 | $0.04138 | $0.04705 | $0.04083 | $0.04679 | +13.07% | $111,739 | $118.68M |
| Aug 18, 2026 | $0.04044 | $0.04343 | $0.03993 | $0.04138 | +2.32% | $90,447 | $104.96M |
| Aug 17, 2026 | $0.04157 | $0.04316 | $0.0403 | $0.04044 | -2.72% | $110,624 | $102.58M |
| Aug 16, 2026 | $0.0430 | $0.04337 | $0.04085 | $0.04157 | -3.33% | $88,594 | $105.44M |
| Aug 15, 2026 | $0.04563 | $0.04578 | $0.04272 | $0.0430 | -5.76% | $106,594 | $109.07M |
| Aug 14, 2026 | $0.04814 | $0.04857 | $0.04462 | $0.04563 | -5.21% | $134,777 | $115.74M |
| Aug 13, 2026 | $0.04693 | $0.04844 | $0.04674 | $0.04814 | +2.58% | $93,679 | $122.11M |
| Aug 12, 2026 | $0.04591 | $0.04747 | $0.04498 | $0.04693 | +2.22% | $105,166 | $119.04M |
| Aug 11, 2026 | $0.04632 | $0.04894 | $0.04584 | $0.04591 | -0.89% | $122,027 | $116.45M |
| Aug 10, 2026 | $0.04481 | $0.04661 | $0.04481 | $0.04632 | +3.37% | $120,035 | $117.49M |
| Aug 9, 2026 | $0.04709 | $0.04828 | $0.04455 | $0.04481 | -4.84% | $146,991 | $113.66M |
| Aug 8, 2026 | $0.04937 | $0.04978 | $0.0466 | $0.04709 | -4.62% | $138,760 | $119.44M |
| Aug 7, 2026 | $0.05262 | $0.05321 | $0.04931 | $0.04937 | -6.18% | $123,167 | $125.23M |
| Aug 6, 2026 | $0.05069 | $0.05507 | $0.04862 | $0.05262 | +3.81% | $188,193 | $133.47M |
| Aug 5, 2026 | $0.04918 | $0.0525 | $0.04749 | $0.05069 | +3.07% | $229,514 | $128.58M |
| Aug 4, 2026 | $0.04979 | $0.05083 | $0.04774 | $0.04918 | -1.23% | $122,404 | $124.75M |
| Aug 3, 2026 | $0.04939 | $0.05258 | $0.0471 | $0.04979 | +0.81% | $166,683 | $126.29M |
| Aug 2, 2026 | $0.05113 | $0.05467 | $0.04918 | $0.04939 | -3.40% | $152,016 | $125.28M |
| Aug 1, 2026 | $0.05247 | $0.05723 | $0.0509 | $0.05113 | -2.55% | $274,057 | $129.69M |
| Jul 31, 2026 | $0.05359 | $0.05582 | $0.05012 | $0.05247 | -2.09% | $256,833 | $133.09M |
| Jul 30, 2026 | $0.0553 | $0.0610 | $0.05178 | $0.05359 | -3.09% | $250,833 | $135.93M |
| Jul 29, 2026 | $0.06067 | $0.06546 | $0.0550 | $0.0553 | -8.85% | $413,845 | $140.27M |
| Jul 28, 2026 | $0.06044 | $0.06482 | $0.05847 | $0.06067 | +0.38% | $430,302 | $153.89M |
| Jul 27, 2026 | $0.05848 | $0.06666 | $0.05287 | $0.06044 | +3.35% | $512,804 | $153.31M |
| Jul 26, 2026 | $0.05541 | $0.05912 | $0.05025 | $0.05848 | +5.54% | $392,152 | $148.33M |
| Jul 25, 2026 | $0.05348 | $0.06501 | $0.04842 | $0.05541 | +3.61% | $616,262 | $140.55M |
| Jul 24, 2026 | $0.0532 | $0.05565 | $0.04829 | $0.05348 | +0.53% | $576,166 | $135.65M |
| Jul 23, 2026 | $0.04776 | $0.0594 | $0.04695 | $0.0532 | +11.39% | $760,634 | $134.94M |
| Jul 22, 2026 | $0.04003 | $0.04776 | $0.03927 | $0.04776 | +19.31% | $413,638 | $121.14M |
| Jul 21, 2026 | $0.03967 | $0.0407 | $0.03788 | $0.04003 | +0.91% | $238,743 | $101.54M |
| Jul 20, 2026 | $0.03551 | $0.0425 | $0.03507 | $0.03967 | +11.72% | $311,931 | $100.62M |
| Jul 19, 2026 | $0.03484 | $0.03629 | $0.03406 | $0.03551 | +1.92% | $79,830 | $90.07M |
| Jul 18, 2026 | $0.0349 | $0.03556 | $0.03417 | $0.03484 | -0.17% | $81,039 | $88.37M |
| Jul 17, 2026 | $0.03513 | $0.03594 | $0.03455 | $0.0349 | -0.65% | $96,668 | $88.52M |
| Jul 16, 2026 | $0.03508 | $0.03576 | $0.03398 | $0.03513 | +0.14% | $112,144 | $89.11M |
| Jul 15, 2026 | $0.03437 | $0.03536 | $0.03365 | $0.03508 | +2.07% | $99,973 | $88.98M |
| Jul 14, 2026 | $0.03279 | $0.03438 | $0.03197 | $0.03437 | +4.82% | $104,710 | $87.18M |
| Jul 13, 2026 | $0.03453 | $0.03509 | $0.03248 | $0.03279 | -5.04% | $103,503 | $83.17M |
| Jul 12, 2026 | $0.03409 | $0.03504 | $0.03364 | $0.03453 | +1.29% | $115,544 | $87.59M |
| Jul 11, 2026 | $0.03351 | $0.03493 | $0.03336 | $0.03409 | +1.73% | $89,065 | $86.47M |
| Jul 10, 2026 | $0.03301 | $0.03368 | $0.03254 | $0.03351 | +1.51% | $78,935 | $85.00M |
| Jul 9, 2026 | $0.03357 | $0.0341 | $0.03229 | $0.03301 | -1.67% | $84,299 | $83.73M |
| Jul 8, 2026 | $0.03352 | $0.03485 | $0.03286 | $0.03357 | +0.15% | $90,922 | $85.15M |
| Jul 7, 2026 | $0.03476 | $0.03497 | $0.03309 | $0.03352 | -3.57% | $89,306 | $85.02M |
| Jul 6, 2026 | $0.03206 | $0.03542 | $0.03195 | $0.03476 | +8.42% | $122,917 | $88.17M |
| Jul 5, 2026 | $0.03256 | $0.03286 | $0.03126 | $0.03206 | -1.54% | $98,453 | $81.32M |
| Jul 4, 2026 | $0.03317 | $0.03379 | $0.0318 | $0.03256 | -1.84% | $86,965 | $82.59M |
| Jul 3, 2026 | $0.03165 | $0.03423 | $0.03155 | $0.03317 | +4.80% | $81,611 | $84.14M |
| Jul 2, 2026 | $0.03369 | $0.03406 | $0.03081 | $0.03165 | -6.06% | $93,711 | $80.28M |
| Jul 1, 2026 | $0.03344 | $0.0343 | $0.03292 | $0.03369 | +0.75% | $88,572 | $85.45M |
| Jun 30, 2026 | $0.03215 | $0.03445 | $0.03161 | $0.03344 | +4.01% | $115,878 | $84.82M |
| Jun 29, 2026 | $0.03063 | $0.03225 | $0.03001 | $0.03215 | +4.96% | $90,585 | $81.55M |
| Jun 28, 2026 | $0.03104 | $0.03193 | $0.0304 | $0.03063 | -1.32% | $104,753 | $77.69M |
| Jun 27, 2026 | $0.03246 | $0.03301 | $0.03089 | $0.03104 | -4.37% | $120,748 | $78.73M |
| Jun 26, 2026 | $0.03111 | $0.0330 | $0.03068 | $0.03246 | +4.34% | $83,534 | $82.34M |
| Jun 25, 2026 | $0.03103 | $0.0321 | $0.03007 | $0.03111 | +0.26% | $97,286 | $78.91M |
| Jun 24, 2026 | $0.03223 | $0.03389 | $0.03082 | $0.03103 | -3.72% | $117,851 | $78.71M |
| Jun 23, 2026 | $0.03333 | $0.03425 | $0.0322 | $0.03223 | -3.30% | $151,081 | $81.75M |
| Jun 22, 2026 | $0.03361 | $0.0351 | $0.03268 | $0.03333 | -0.83% | $131,450 | $84.54M |
| Jun 21, 2026 | $0.03444 | $0.03503 | $0.03322 | $0.03361 | -2.41% | $108,566 | $85.25M |
| Jun 20, 2026 | $0.03556 | $0.03606 | $0.03421 | $0.03444 | -3.15% | $123,262 | $87.36M |
| Jun 19, 2026 | $0.03396 | $0.03645 | $0.03364 | $0.03556 | — | $176,778 | $90.20M |
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 $0.06628. It currently trades at $0.04657, roughly 29.7% 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 $118.26M, on roughly $7.60M 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 31.05%.
What were ZAMA's high and low in this window?
In this sample, the highest trade print is about $0.0680 (Aug 22, 2026) and the lowest about $0.03001 (Jun 29, 2026).
What were ZAMA's best and worst days in this window?
Best close-to-close day was about +19.31% (Jul 22, 2026); worst was -11.15% (Sep 7, 2026).