ZAMMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.00000021 | -0.00000003 | -12.50% | 0.00000024 | 0.00000024 | 0.00000021 | 12,372,550.00 |
Jun 29 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000024 | 0.00000023 | 9,166,054.00 |
Jun 28 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000024 | 0.00000024 | 0.00000023 | 11,457,581.00 |
Jun 27 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000022 | 11,185,269.00 |
Jun 26 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000026 | 0.00000023 | 12,051,115.00 |
Jun 25 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 11,150,586.00 |
Jun 24 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000026 | 11,459,637.00 |
Jun 23 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000026 | 9,678,181.00 |
Jun 22 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 8,990,792.00 |
Jun 21 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000028 | 10,414,661.00 |
Jun 20 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 9,698,082.00 |
Jun 19 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000031 | 0.00000027 | 10,083,423.00 |
Jun 18 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 9,746,867.00 |
Jun 17 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 10,507,108.00 |
Jun 16 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000030 | 8,628,191.00 |
Jun 15 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000036 | 0.00000031 | 8,338,106.00 |
Jun 14 2024 | 0.00000031 | -0.00000004 | -11.43% | 0.00000035 | 0.00000035 | 0.00000031 | 8,951,771.00 |
Jun 13 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000036 | 0.00000033 | 8,500,871.00 |
Jun 12 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000036 | 0.00000031 | 8,450,553.00 |
Jun 11 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000035 | 0.00000032 | 7,886,193.00 |
Jun 10 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 9,013,063.00 |
Jun 09 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000031 | 0.00000035 | 0.00000031 | 8,188,916.00 |
Jun 08 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 8,686,726.00 |
Jun 07 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000032 | 0.00000033 | 0.00000028 | 8,480,531.00 |
Jun 06 2024 | 0.00000034 | 0.00000008 | 30.77% | 0.00000026 | 0.00000035 | 0.00000025 | 9,454,437.00 |
Jun 05 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000053 | 0.00000055 | 0.00000024 | 11,517,155.00 |
Jun 04 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | 5,061,502.00 |
Jun 03 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000024 | 9,829,570.00 |
Jun 02 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000026 | 0.00000025 | 10,219,239.00 |
Jun 01 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 9,952,120.00 |
May 31 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 10,183,040.00 |
May 30 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 10,031,632.00 |
May 29 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000026 | 9,790,413.00 |
May 28 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 10,136,837.00 |
May 27 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000032 | 0.00000025 | 10,789,961.00 |
May 26 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 10,240,942.00 |
May 25 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 9,477,105.00 |
May 24 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000036 | 0.00000024 | 10,191,804.00 |
May 23 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000025 | 0.00000026 | 0.00000024 | 10,431,143.00 |
May 22 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000026 | 0.00000024 | 9,316,460.00 |
May 21 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000027 | 0.00000024 | 10,896,008.00 |
May 20 2024 | 0.00000025 | -0.00000006 | -19.35% | 0.00000031 | 0.00000031 | 0.00000025 | 10,991,941.00 |
May 19 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000034 | 0.00000030 | 9,049,615.00 |
May 18 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000030 | 9,018,408.00 |
May 17 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000036 | 0.00000030 | 9,986,810.00 |
May 16 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000036 | 0.00000034 | 8,928,268.00 |
May 15 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000039 | 0.00000036 | 8,364,104.00 |
May 14 2024 | 0.00000039 | -0.00000006 | -13.33% | 0.00000046 | 0.00000046 | 0.00000038 | 7,680,621.00 |
May 13 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000053 | 0.00000069 | 0.00000041 | 8,573,732.00 |
May 12 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000042 | 7,920,319.00 |
May 11 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000042 | 8,352,914.00 |
May 10 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 8,183,137.00 |
May 09 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000048 | 0.00000040 | 8,205,523.00 |
May 08 2024 | 0.00000042 | 0.00000010 | 31.25% | 0.00000032 | 0.00000060 | 0.00000031 | 7,540,548.00 |
May 07 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 10,231,496.00 |
May 06 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000032 | 0.00000032 | 0.00000030 | 9,623,662.00 |
May 05 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000034 | 0.00000031 | 9,246,786.00 |
May 04 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000034 | 0.00000033 | 9,394,341.00 |
May 03 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000036 | 0.00000034 | 9,290,399.00 |
May 02 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000038 | 0.00000034 | 9,457,771.00 |
May 01 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000038 | 0.00000035 | 8,955,422.00 |
Apr 30 2024 | 0.00000036 | 0.00000003 | 9.09% | 0.00000033 | 0.00000037 | 0.00000033 | 9,506,236.00 |
Apr 29 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000033 | 12,214,289.00 |
Apr 28 2024 | 0.00000033 | -0.00000003 | -8.33% | 0.00000036 | 0.00000038 | 0.00000033 | 8,603,153.00 |
Apr 27 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000047 | 0.00000035 | 7,303,483.00 |
Apr 26 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000033 | 8,221,721.00 |
Apr 25 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000042 | 0.00000038 | 7,556,859.00 |
Apr 24 2024 | 0.00000041 | -0.00000007 | -14.58% | 0.00000048 | 0.00000049 | 0.00000040 | 7,254,203.00 |
Apr 23 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 6,395,225.00 |
Apr 22 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000047 | 7,839,389.00 |
Apr 21 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 6,530,629.00 |
Apr 20 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000047 | 6,939,536.00 |
Apr 19 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000054 | 0.00000048 | 6,764,276.00 |
Apr 18 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000054 | 0.00000054 | 0.00000050 | 6,337,775.00 |
Apr 17 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 6,025,696.00 |
Apr 16 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 6,120,977.00 |
Apr 15 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000051 | 4,773,827.00 |
Apr 14 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 5,841,010.00 |
Apr 13 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000056 | 0.00000049 | 5,691,140.00 |
Apr 12 2024 | 0.00000050 | 0.00000004 | 8.70% | 0.00000046 | 0.00000052 | 0.00000045 | 5,781,938.00 |
Apr 11 2024 | 0.00000046 | -0.00000009 | -16.36% | 0.00000055 | 0.00000058 | 0.00000045 | 4,847,078.00 |
Apr 10 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000048 | 0.00000055 | 0.00000045 | 5,648,400.00 |
Apr 09 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 5,108,168.00 |
Apr 08 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000053 | 0.00000047 | 10,962,021.00 |
Apr 07 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 4,923,844.00 |
Apr 06 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000058 | 0.00000053 | 5,219,601.00 |
Apr 05 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000058 | 0.00000055 | 4,807,389.00 |
Apr 04 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000054 | 4,696,812.00 |
Apr 03 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000055 | 0.00000052 | 5,423,567.00 |
Apr 02 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000050 | 5,110,490.00 |