Dark

ZAMAUSD
ZAMA / United States dollar
crypto Composite

Real-time

Aug 11, 2026 6:38:29 PM EDT

0.04627USD+0.130%(+0.00006)2,236,873ZAMA106,096USD

0.04608Bid 0.04614Ask 0.00006Spread

Composite
0.04627 Coinbase
0.04627 OKX
0.04685

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.04637	0.04894	0.04579	0.04627	0.000%	2,193,752	0.000%
2026-08-10	0.04487	0.04655	0.04482	0.04627	+3.397%	3,088,090	0.000%
2026-08-09	0.04702	0.04827	0.04448	0.04475	-4.868%	3,932,783	+3.397%
2026-08-08	0.04940	0.04965	0.04651	0.04704	-4.700%	2,546,610	-1.637%
2026-08-07	0.05263	0.05312	0.04930	0.04936	-6.070%	5,273,269	-6.260%
2026-08-06	0.05068	0.05498	0.04858	0.05255	+3.649%	7,187,091	-11.951%
2026-08-05	0.04917	0.05257	0.04743	0.05070	+3.133%	5,065,711	-8.738%
2026-08-04	0.04970	0.05085	0.04761	0.04916	-1.027%	3,911,262	-5.879%
2026-08-03	0.04939	0.05259	0.04703	0.04967	+0.567%	7,151,068	-6.845%
2026-08-02	0.05109	0.05464	0.04912	0.04939	-3.309%	10,865,174	-6.317%
2026-08-01	0.05244	0.05719	0.05083	0.05108	-2.556%	8,849,641	-9.417%
2026-07-31	0.05354	0.05568	0.04996	0.05242	-2.092%	8,846,174	-11.732%
2026-07-30	0.05528	0.06110	0.05167	0.05354	-3.042%	14,832,321	-13.579%
2026-07-29	0.06059	0.06542	0.05493	0.05522	-8.440%	17,274,815	-16.208%
2026-07-28	0.06094	0.06476	0.05834	0.06031	-0.066%	26,625,843	-23.280%
2026-07-27	0.05915	0.06662	0.05284	0.06035	+3.357%	35,595,294	-23.331%
2026-07-26	0.05520	0.05903	0.05026	0.05839	+5.492%	18,068,477	-20.757%
2026-07-25	0.05381	0.06530	0.04870	0.05535	+3.381%	30,479,031	-16.405%
2026-07-24	0.05352	0.05571	0.04930	0.05354	+0.753%	27,393,109	-13.579%
2026-07-23	0.04704	0.05960	0.04691	0.05314	+11.615%	34,530,798	-12.928%
2026-07-22	0.04003	0.04777	0.03924	0.04761	+18.817%	12,505,625	-2.815%
2026-07-21	0.03847	0.04068	0.03785	0.04007	+0.376%	4,582,989	+15.473%
2026-07-20	0.03519	0.04137	0.03510	0.03992	+12.419%	12,091,398	+15.907%
2026-07-19	0.03429	0.03629	0.03412	0.03551	+2.158%	2,037,420	+30.301%
2026-07-18	0.03497	0.03551	0.03417	0.03476	-0.287%	3,597,041	+33.113%
2026-07-17	0.03499	0.03590	0.03443	0.03486	-0.655%	2,166,946	+32.731%
2026-07-16	0.03503	0.03573	0.03392	0.03509	+0.314%	3,789,754	+31.861%
2026-07-15	0.03460	0.03534	0.03364	0.03498	+1.834%	3,302,143	+32.276%
2026-07-14	0.03276	0.03446	0.03194	0.03435	+5.336%	3,969,284	+34.702%
2026-07-13	0.03507	0.03510	0.03244	0.03261	-5.915%	3,838,646	+41.889%
2026-07-12	0.03385	0.03505	0.03360	0.03466	+1.821%	2,696,801	+33.497%
2026-07-11	0.03356	0.03494	0.03337	0.03404	+1.703%	2,443,103	+35.928%
2026-07-10	0.03304	0.03365	0.03250	0.03347	+1.424%	2,720,069	+38.243%
2026-07-09	0.03364	0.03410	0.03227	0.03300	-1.522%	3,282,439	+40.212%
2026-07-08	0.03317	0.03481	0.03283	0.03351	-0.149%	5,216,232	+38.078%
2026-07-07	0.03461	0.03491	0.03308	0.03356	-3.424%	4,803,784	+37.872%
2026-07-06	0.03224	0.03900	0.03197	0.03475	+8.526%	10,180,695	+33.151%
2026-07-05	0.03277	0.03285	0.03123	0.03202	-1.538%	3,655,206	+44.503%
2026-07-04	0.03312	0.03378	0.02735	0.03252	-1.841%	5,438,674	+42.282%
2026-07-03	0.03170	0.03424	0.03149	0.03313	+4.941%	4,225,848	+39.662%
2026-07-02	0.03349	0.03414	0.03079	0.03157	-5.761%	8,371,598	+46.563%
2026-07-01	0.03350	0.03425	0.03279	0.03350	+1.208%	9,689,558	+38.119%
2026-06-30	0.03218	0.03462	0.03153	0.03310	+4.186%	9,592,856	+39.789%
2026-06-29	0.03097	0.03219	0.02993	0.03177	+3.688%	4,366,186	+45.641%
2026-06-28	0.03115	0.03185	0.03031	0.03064	-0.649%	3,357,806	+51.012%
2026-06-27	0.03290	0.03293	0.03081	0.03084	-4.431%	6,180,211	+50.032%
2026-06-26	0.03106	0.03294	0.03062	0.03227	+4.198%	4,739,793	+43.384%
2026-06-25	0.03101	0.03205	0.03007	0.03097	+0.129%	6,002,610	+49.403%
2026-06-24	0.03230	0.03386	0.03075	0.03093	-3.884%	6,346,378	+49.596%
2026-06-23	0.03297	0.03419	0.03205	0.03218	-3.218%	5,607,604	+43.785%
2026-06-22	0.03414	0.03507	0.03266	0.03325	-1.042%	8,131,412	+39.158%
2026-06-21	0.03417	0.03495	0.03314	0.03360	-2.580%	5,704,142	+37.708%
2026-06-20	0.03558	0.03600	0.03411	0.03449	-2.872%	7,149,765	+34.155%
2026-06-19	0.03469	0.03620	0.03362	0.03551	+4.811%	6,373,449	+30.301%
2026-06-18	0.03434	0.03725	0.03292	0.03388	-0.441%	13,838,631	+36.570%
2026-06-17	0.03197	0.03734	0.03192	0.03403	+5.979%	15,003,888	+35.968%
2026-06-16	0.03099	0.04775	0.03099	0.03211	+3.681%	18,338,763	+44.098%
2026-06-15	0.03185	0.03185	0.03030	0.03097	-2.702%	8,323,539	+49.403%
2026-06-14	0.03208	0.03216	0.03038	0.03183	-0.965%	8,163,552	+45.366%
2026-06-13	0.03105	0.03289	0.03091	0.03214	+2.749%	8,904,863	+43.964%
2026-06-12	0.03217	0.03400	0.03128	0.03128	-3.128%	63,592	+47.922%
2026-06-11	0.03108	0.03229	0.03052	0.03229	+11.230%	49,901	+43.295%
2026-06-10	0.02901	0.03112	0.02901	0.02903	+0.311%	35,365	+59.387%
2026-06-09	0.03051	0.03080	0.02805	0.02894	-5.764%	1,376,546	+59.883%
2026-06-08	0.02935	0.03250	0.02931	0.03071	+1.689%	2,069,742	+50.668%
2026-06-07	0.02953	0.03135	0.02861	0.03020	+5.594%	1,276,883	+53.212%
2026-06-06	0.02852	0.02987	0.02735	0.02860	-1.819%	693,650	+61.783%
2026-06-05	0.03117	0.03121	0.02875	0.02913	-5.545%	947,282	+58.840%
2026-06-04	0.03271	0.03287	0.02996	0.03084	-5.947%	2,114,788	+50.032%
2026-06-03	0.03382	0.03459	0.03196	0.03279	-0.486%	3,406,608	+41.110%
2026-06-02	0.03531	0.03639	0.03291	0.03295	-8.675%	2,343,034	+40.425%
2026-06-01	0.03616	0.05700	0.03279	0.03608	-0.797%	7,051,100	+28.243%
2026-05-31	0.03726	0.03841	0.03479	0.03637	+0.110%	1,921,246	+27.220%
2026-05-30	0.03720	0.03912	0.03179	0.03633	-3.557%	5,828,962	+27.360%
2026-05-29	0.03760	0.03911	0.03532	0.03767	+2.142%	1,370,538	+22.830%
2026-05-28	0.03508	0.03903	0.03503	0.03688	+5.613%	2,862,683	+25.461%
2026-05-27	0.03385	0.03600	0.03324	0.03492	+4.177%	1,727,016	+32.503%
2026-05-26	0.03276	0.03412	0.03050	0.03352	-0.179%	2,112,500	+38.037%
2026-05-25	0.03357	0.03358	0.03357	0.03358	+6.705%	200	+37.790%
2026-05-24	0.03165	0.03235	0.03145	0.03147	+5.180%	30,963	+47.029%
2026-05-23	0.03105	0.03131	0.02992	0.02992	-1.222%	1,200	+54.646%
2026-05-22	0.03196	0.03325	0.03029	0.03029	-5.344%	40,010	+52.757%
2026-05-21	0.03123	0.03200	0.02993	0.03200	+8.733%	53,400	+44.594%
2026-05-20	0.02695	0.02944	0.02694	0.02943	+8.398%	45,010	+57.221%
2026-05-19	0.02704	0.02727	0.02704	0.02715	+3.389%	18,076	+70.424%
2026-05-18	0.02674	0.02714	0.02585	0.02626	+0.922%	123,383	+76.200%
2026-05-17	0.02667	0.02698	0.02550	0.02602	-2.510%	769,094	+77.825%
2026-05-16	0.02663	0.02757	0.02605	0.02669	-1.730%	1,014,928	+73.361%
2026-05-15	0.02656	0.02721	0.02573	0.02716	-0.110%	1,638,311	+70.361%
2026-05-14	0.02581	0.02719	0.02581	0.02719	+3.858%	1,116	+70.173%
2026-05-13	0.02848	0.02848	0.02616	0.02618	-7.360%	13,254	+76.738%
2026-05-12	0.02909	0.02909	0.02826	0.02826	-3.385%	2,464	+63.730%
2026-05-11	0.03023	0.03023	0.02904	0.02925	-1.382%	7,348	+58.188%
2026-05-10	0.02946	0.02966	0.02931	0.02966	-1.396%	13,244	+56.001%
2026-05-09	0.02975	0.03027	0.02965	0.03008	+5.655%	10,995	+53.823%
2026-05-08	0.02851	0.02851	0.02847	0.02847	+1.497%	12,294	+62.522%
2026-05-07	0.02912	0.02912	0.02805	0.02805	-7.150%	12,623	+64.955%
2026-05-06	0.02945	0.03046	0.02945	0.03021	+5.225%	620,316	+53.161%
2026-05-05	0.02895	0.02970	0.02831	0.02871	-1.340%	898,349	+61.163%
2026-05-04	0.02839	0.03085	0.02788	0.02910	+2.972%	2,640,435	+59.003%
2026-05-03	0.02808	0.02882	0.02683	0.02826	+4.165%	1,925,472	+63.730%
2026-05-02	0.02713	0.02713	0.02713	0.02713	-0.477%	200	+70.549%
2026-05-01	0.02773	0.02773	0.02726	0.02726	+2.212%	15,065	+69.736%
2026-04-30	0.02705	0.02707	0.02667	0.02667	+1.639%	1,000	+73.491%
2026-04-29	0.02738	0.02738	0.02620	0.02624	-4.720%	70,770	+76.334%
2026-04-28	0.02638	0.02754	0.02636	0.02754	+7.873%	19,219	+68.010%
2026-04-27	0.02652	0.02652	0.02553	0.02553	-8.396%	16,940	+81.238%
2026-04-26	0.02825	0.02911	0.02787	0.02787	-2.756%	1,508	+66.021%
2026-04-25	0.03394	0.03447	0.02866	0.02866	-2.084%	42,479	+61.445%
2026-04-24	0.02919	0.03362	0.02841	0.02927	+3.647%	843,883	+58.080%
2026-04-23	0.02888	0.02973	0.02703	0.02824	-1.740%	2,248,508	+63.846%
2026-04-22	0.02798	0.02961	0.02776	0.02874	+1.304%	1,390,072	+60.995%
2026-04-21	0.02774	0.02870	0.02719	0.02837	+4.571%	829,016	+63.095%
2026-04-20	0.02771	0.02771	0.02667	0.02713	-2.690%	23,793	+70.549%
2026-04-19	0.02647	0.02833	0.02647	0.02788	+0.216%	7,602	+65.961%
2026-04-18	0.02838	0.02838	0.02772	0.02782	-1.904%	700	+66.319%
2026-04-17	0.03201	0.03201	0.02836	0.02836	-9.739%	24,478	+63.152%
2026-04-16	0.03141	0.03350	0.03115	0.03142	+2.245%	34,331	+47.263%
2026-04-15	0.03218	0.03297	0.02976	0.03073	-7.801%	3,856	+50.569%
2026-04-14	0.02610	0.04197	0.02610	0.03333	+31.479%	930,662	+38.824%
2026-04-13	0.02550	0.02623	0.02519	0.02535	-0.432%	998	+82.525%
2026-04-12	0.02626	0.02626	0.02452	0.02546	-2.899%	401,173	+81.736%
2026-04-11	0.02682	0.02901	0.02465	0.02622	-3.068%	1,740,985	+76.468%
2026-04-10	0.02346	0.02705	0.02316	0.02705	+17.049%	2,044,728	+71.054%
2026-04-09	0.02246	0.02346	0.02242	0.02311	+0.304%	1,284,426	+100.216%
2026-04-08	0.02210	0.02322	0.02210	0.02304	+6.667%	18,818	+100.825%
2026-04-07	0.02217	0.02245	0.02127	0.02160	-0.139%	7,219	+114.213%
2026-04-06	0.02191	0.02240	0.02163	0.02163	+2.221%	1,400	+113.916%
2026-04-05	0.02283	0.02284	0.02116	0.02116	-7.315%	47,937	+118.667%
2026-04-04	0.02333	0.02333	0.02283	0.02283	-3.057%	27,995	+102.672%
2026-04-03	0.02323	0.02430	0.02321	0.02355	+3.426%	5,625	+96.476%
2026-04-02	0.02273	0.02373	0.02254	0.02277	+0.044%	79,841	+103.206%
2026-04-01	0.02233	0.02311	0.02230	0.02276	+2.154%	629,966	+103.295%
2026-03-31	0.02264	0.02299	0.02216	0.02228	-1.590%	348,815	+107.675%
2026-03-30	0.02323	0.02357	0.02246	0.02264	+2.862%	571,393	+104.373%
2026-03-29	0.02280	0.02280	0.02201	0.02201	-4.553%	4,534	+110.223%
2026-03-28	0.02393	0.02393	0.02300	0.02306	-2.864%	8,100	+100.650%
2026-03-27	0.02404	0.02414	0.02374	0.02374	-0.545%	2,189	+94.903%
2026-03-26	0.02450	0.02481	0.02358	0.02387	-3.711%	12,662	+93.842%
2026-03-25	0.02384	0.02479	0.02380	0.02479	+6.853%	6,315	+86.648%
2026-03-24	0.02315	0.02368	0.02297	0.02320	+1.222%	32,454	+99.440%
2026-03-23	0.02236	0.02302	0.02233	0.02292	+4.040%	9,164	+101.876%
2026-03-22	0.02194	0.02263	0.02194	0.02203	-0.317%	2,090	+110.032%
2026-03-21	0.02254	0.02300	0.02208	0.02210	-3.871%	633,538	+109.367%
2026-03-20	0.02219	0.02351	0.02171	0.02299	+5.847%	1,987,780	+101.261%
2026-03-19	0.02252	0.02286	0.02136	0.02172	-3.295%	589,460	+113.029%
2026-03-18	0.02340	0.02363	0.01994	0.02246	-2.517%	4,550,200	+106.011%
2026-03-17	0.02277	0.02326	0.02160	0.02304	+2.400%	3,313,212	+100.825%
2026-03-16	0.02219	0.02288	0.02168	0.02250	+3.591%	3,640,814	+105.644%
2026-03-15	0.02242	0.02266	0.02138	0.02172	-2.030%	1,882,844	+113.029%
2026-03-14	0.02166	0.02221	0.02166	0.02217	-1.903%	1,600	+108.705%
2026-03-13	0.02184	0.02260	0.02126	0.02260	+2.032%	6,771	+104.735%
2026-03-12	0.02079	0.02217	0.02021	0.02215	+5.677%	9,083	+108.894%
2026-03-11	0.01961	0.02096	0.01946	0.02096	+7.819%	1,800	+120.754%
2026-03-10	0.01935	0.01970	0.01913	0.01944	+4.629%	1,963	+138.014%
2026-03-09	0.01989	0.02005	0.01854	0.01858	-7.470%	3,900	+149.031%
2026-03-08	0.01995	0.02050	0.01995	0.02008	+3.345%	11,038	+130.428%
2026-03-07	0.02060	0.02060	0.01901	0.01943	-7.432%	980,760	+138.137%
2026-03-06	0.01997	0.02107	0.01979	0.02099	+3.859%	2,346,888	+120.438%
2026-03-05	0.01938	0.02061	0.01871	0.02021	+4.769%	3,169,737	+128.946%
2026-03-04	0.02016	0.02080	0.01911	0.01929	-6.359%	2,595,880	+139.865%
2026-03-03	0.01921	0.02087	0.01891	0.02060	+6.186%	23,310	+124.612%
2026-03-02	0.02055	0.02089	0.01936	0.01940	-5.596%	23,064	+138.505%
2026-03-01	0.02204	0.02281	0.02055	0.02055	-7.391%	31,190	+125.158%
2026-02-28	0.02244	0.02344	0.02138	0.02219	-0.716%	22,800	+108.517%
2026-02-27	0.02469	0.02545	0.02125	0.02235	-10.349%	25,948	+107.025%
2026-02-26	0.02232	0.02585	0.02232	0.02493	+11.047%	165,463	+85.600%
2026-02-25	0.02296	0.02347	0.02144	0.02245	+1.354%	107,463	+106.102%
2026-02-24	0.02161	0.02411	0.02123	0.02215	+3.991%	1,521,044	+108.894%
2026-02-23	0.02148	0.02198	0.02043	0.02130	-0.746%	4,921,494	+117.230%
2026-02-22	0.02256	0.02367	0.02088	0.02146	-5.587%	6,327,337	+115.610%
2026-02-21	0.02265	0.02613	0.02202	0.02273	-0.959%	10,777,280	+103.564%
2026-02-20	0.01982	0.02447	0.01932	0.02295	+13.783%	87,856	+101.612%
2026-02-19	0.01875	0.02193	0.01875	0.02017	+7.116%	245,128	+129.400%
2026-02-18	0.01922	0.02004	0.01832	0.01883	-2.738%	237,546	+145.725%
2026-02-17	0.02267	0.02274	0.01913	0.01936	-14.938%	163,281	+138.998%
2026-02-16	0.02022	0.02485	0.02022	0.02276	+13.573%	593,947	+103.295%
2026-02-15	0.02130	0.02264	0.01964	0.02004	-5.915%	607,204	+130.888%
2026-02-14	0.01959	0.02227	0.01920	0.02130	+21.298%	603,584	+117.230%
2026-02-13	0.01813	0.02135	0.01729	0.01756	-3.463%	2,410,842	+163.497%
2026-02-12	0.01898	0.01980	0.01662	0.01819	-3.655%	8,098,935	+154.371%
2026-02-11	0.02286	0.02296	0.01805	0.01888	-16.571%	12,936,628	+145.074%
2026-02-10	0.02774	0.02816	0.02262	0.02263	-19.380%	571,858	+104.463%
2026-02-09	0.02816	0.02913	0.02632	0.02807	+1.814%	46,493	+64.838%
2026-02-08	0.02942	0.02988	0.02754	0.02757	-7.172%	48,394	+67.827%
2026-02-07	0.02931	0.03232	0.02902	0.02970	+1.124%	91,471	+55.791%
2026-02-06	0.02650	0.03212	0.02650	0.02937	+5.952%	571,245	+57.542%
2026-02-05	0.02915	0.03075	0.02565	0.02772	-2.975%	468,914	+66.919%
2026-02-04	0.02995	0.03179	0.02750	0.02857	+2.475%	132,319	+61.953%
2026-02-03	0.03494	0.03676	0.02698	0.02788	-21.487%	159,855	+65.961%
2026-02-02	0.03280	0.03718	0.03196	0.03551	0.000%	219,220	+30.301%

.dark-mode .g0G23Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0G23Y{ color: #333333; background-color: white; border: 2px solid #333333; }ZAMAUSDZAMA / United States dollarcrypto Composite

ZAMAUSD
ZAMA / United States dollar
crypto Composite