Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZAMMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.001105 | 0.000026 | 2.41% | 0.001079 | 0.001273 | 0.001076 | 8,338,106.00 |
| Jun 14 2024 | 0.001079 | -0.000136 | -11.19% | 0.001216 | 0.001217 | 0.001074 | 8,951,771.00 |
| Jun 13 2024 | 0.001215 | 0.00000500 | 0.41% | 0.001209 | 0.001261 | 0.001138 | 8,500,871.00 |
| Jun 12 2024 | 0.00121 | 0.000091 | 8.13% | 0.00112 | 0.00125 | 0.001109 | 8,450,553.00 |
| Jun 11 2024 | 0.00112 | -0.00009 | -7.44% | 0.00121 | 0.001211 | 0.001101 | 7,886,193.00 |
| Jun 10 2024 | 0.00121 | -0.000012 | -0.98% | 0.001141 | 0.001251 | 0.001137 | 9,013,063.00 |
| Jun 09 2024 | 0.001222 | 0.000044 | 3.73% | 0.001141 | 0.001297 | 0.001137 | 8,188,916.00 |
| Jun 08 2024 | 0.001178 | 0.000075 | 6.80% | 0.001103 | 0.001179 | 0.001103 | 8,686,726.00 |
| Jun 07 2024 | 0.001104 | -0.000193 | -14.89% | 0.00122 | 0.001257 | 0.001065 | 8,480,531.00 |
| Jun 06 2024 | 0.001296 | 0.000291 | 28.96% | 0.001005 | 0.001297 | 0.000964 | 9,454,437.00 |
| Jun 05 2024 | 0.001005 | 0.000052 | 5.45% | 0.000917 | 0.001992 | 0.000912 | 11,517,155.00 |
| Jun 04 2024 | 0.000953 | 0.000013 | 1.38% | 0.000942 | 0.000982 | 0.000936 | 5,061,502.00 |
| Jun 03 2024 | 0.00094 | -0.000042 | -4.27% | 0.000982 | 0.001001 | 0.000902 | 9,829,570.00 |
| Jun 02 2024 | 0.000983 | 0.000029 | 3.04% | 0.000953 | 0.000991 | 0.000943 | 10,219,239.00 |
| Jun 01 2024 | 0.000953 | -0.000025 | -2.56% | 0.000979 | 0.000989 | 0.000943 | 9,952,120.00 |
| May 31 2024 | 0.000978 | -0.000033 | -3.26% | 0.001011 | 0.001017 | 0.000941 | 10,183,040.00 |
| May 30 2024 | 0.001011 | -0.00000500 | -0.49% | 0.001017 | 0.001032 | 0.000971 | 10,031,632.00 |
| May 29 2024 | 0.001017 | 0.000017 | 1.70% | 0.000998 | 0.001036 | 0.000995 | 9,790,413.00 |
| May 28 2024 | 0.001 | -0.000013 | -1.28% | 0.001049 | 0.00106 | 0.000997 | 10,136,837.00 |
| May 27 2024 | 0.001012 | 0.000018 | 1.81% | 0.000917 | 0.001112 | 0.000917 | 10,789,961.00 |
| May 26 2024 | 0.000994 | -0.000017 | -1.68% | 0.001013 | 0.001024 | 0.000982 | 10,240,942.00 |
| May 25 2024 | 0.001012 | -0.000032 | -3.06% | 0.001005 | 0.001047 | 0.000969 | 9,477,105.00 |
| May 24 2024 | 0.001044 | 0.000105 | 11.14% | 0.000943 | 0.001201 | 0.000909 | 10,191,804.00 |
| May 23 2024 | 0.00094 | -0.000033 | -3.39% | 0.000934 | 0.000981 | 0.000893 | 10,431,143.00 |
| May 22 2024 | 0.000973 | 0.000063 | 6.92% | 0.000909 | 0.000982 | 0.000906 | 9,316,460.00 |
| May 21 2024 | 0.00091 | -0.00000500 | -0.55% | 0.000917 | 0.000968 | 0.000895 | 10,896,008.00 |
| May 20 2024 | 0.000915 | -0.000036 | -3.78% | 0.001125 | 0.001602 | 0.000902 | 10,991,941.00 |
| May 19 2024 | 0.000951 | -0.000017 | -1.76% | 0.000968 | 0.000983 | 0.000923 | 9,049,615.00 |
| May 18 2024 | 0.000969 | -0.000051 | -5.00% | 0.00102 | 0.001026 | 0.000959 | 9,018,408.00 |
| May 17 2024 | 0.001019 | -0.000011 | -1.07% | 0.00103 | 0.001055 | 0.000927 | 9,986,810.00 |
| May 16 2024 | 0.00103 | -0.000063 | -5.76% | 0.001093 | 0.001095 | 0.001002 | 8,928,268.00 |
| May 15 2024 | 0.001094 | -0.000031 | -2.76% | 0.001125 | 0.001127 | 0.00106 | 8,364,104.00 |
| May 14 2024 | 0.001124 | -0.000203 | -15.30% | 0.001356 | 0.001359 | 0.001116 | 7,680,621.00 |
| May 13 2024 | 0.001327 | 0.000096 | 7.80% | 0.001242 | 0.002042 | 0.001209 | 8,573,732.00 |
| May 12 2024 | 0.00123 | -0.000021 | -1.68% | 0.001253 | 0.001265 | 0.001227 | 7,920,319.00 |
| May 11 2024 | 0.001251 | 0.000029 | 2.37% | 0.001224 | 0.001258 | 0.001218 | 8,352,914.00 |
| May 10 2024 | 0.001222 | -0.000022 | -1.77% | 0.001242 | 0.001291 | 0.0012 | 8,183,137.00 |
| May 09 2024 | 0.001244 | -0.00000400 | -0.32% | 0.00125 | 0.001432 | 0.001211 | 8,205,523.00 |
| May 08 2024 | 0.001249 | 0.000283 | 29.28% | 0.000964 | 0.001544 | 0.000929 | 7,540,548.00 |
| May 07 2024 | 0.000966 | 0.000045 | 4.89% | 0.000921 | 0.000975 | 0.000884 | 10,231,496.00 |
| May 06 2024 | 0.000921 | -0.000051 | -5.25% | 0.001059 | 0.001665 | 0.000919 | 9,623,662.00 |
| May 05 2024 | 0.000972 | -0.000088 | -8.30% | 0.001059 | 0.001065 | 0.000971 | 9,246,786.00 |
| May 04 2024 | 0.00106 | 0.00000400 | 0.38% | 0.001055 | 0.001076 | 0.00103 | 9,394,341.00 |
| May 03 2024 | 0.001056 | 0.00001 | 0.96% | 0.001046 | 0.001076 | 0.001032 | 9,290,399.00 |
| May 02 2024 | 0.001046 | -0.000026 | -2.42% | 0.001071 | 0.001072 | 0.001017 | 9,457,771.00 |
| May 01 2024 | 0.001073 | -0.000015 | -1.38% | 0.001084 | 0.001113 | 0.001009 | 8,955,422.00 |
| Apr 30 2024 | 0.001088 | 0.000027 | 2.54% | 0.001059 | 0.001117 | 0.00101 | 9,506,236.00 |
| Apr 29 2024 | 0.001061 | -0.000017 | -1.58% | 0.001497 | 0.001659 | 0.001044 | 12,214,289.00 |
| Apr 28 2024 | 0.001078 | -0.000094 | -8.03% | 0.001171 | 0.001174 | 0.001073 | 8,603,153.00 |
| Apr 27 2024 | 0.001171 | -0.000018 | -1.51% | 0.00119 | 0.001404 | 0.00116 | 7,303,483.00 |
| Apr 26 2024 | 0.001189 | -0.000043 | -3.49% | 0.001199 | 0.001231 | 0.00103 | 8,221,721.00 |
| Apr 25 2024 | 0.001231 | -0.000054 | -4.20% | 0.001287 | 0.0013 | 0.001203 | 7,556,859.00 |
| Apr 24 2024 | 0.001285 | -0.00026 | -16.83% | 0.001547 | 0.001604 | 0.001273 | 7,254,203.00 |
| Apr 23 2024 | 0.001545 | 0.00000900 | 0.59% | 0.001536 | 0.001582 | 0.001497 | 6,395,225.00 |
| Apr 22 2024 | 0.001537 | 0.000026 | 1.72% | 0.001497 | 0.00168 | 0.00148 | 7,839,389.00 |
| Apr 21 2024 | 0.001511 | -0.00000200 | -0.13% | 0.001512 | 0.00153 | 0.001484 | 6,530,629.00 |
| Apr 20 2024 | 0.001513 | 0.00000900 | 0.60% | 0.001497 | 0.001519 | 0.001457 | 6,939,536.00 |
| Apr 19 2024 | 0.001503 | -0.00003 | -1.96% | 0.001561 | 0.00161 | 0.001452 | 6,764,276.00 |
| Apr 18 2024 | 0.001533 | -0.000047 | -2.97% | 0.001614 | 0.001625 | 0.001528 | 6,153,039.00 |
| Apr 17 2024 | 0.001581 | -0.000054 | -3.30% | 0.001634 | 0.001671 | 0.001563 | 6,025,696.00 |
| Apr 16 2024 | 0.001635 | -0.00000900 | -0.55% | 0.001641 | 0.001679 | 0.001578 | 6,120,977.00 |
| Apr 15 2024 | 0.001644 | -0.000063 | -3.69% | 0.0017 | 0.00174 | 0.001613 | 4,773,827.00 |
| Apr 14 2024 | 0.001707 | 0.000102 | 6.36% | 0.001594 | 0.001731 | 0.001553 | 5,841,010.00 |
| Apr 13 2024 | 0.001605 | -0.000017 | -1.05% | 0.001614 | 0.001662 | 0.001501 | 5,691,140.00 |
| Apr 12 2024 | 0.001622 | 0.00000800 | 0.50% | 0.001612 | 0.001689 | 0.001534 | 5,781,938.00 |
| Apr 11 2024 | 0.001613 | -0.000334 | -17.15% | 0.001945 | 0.00202 | 0.001599 | 4,847,078.00 |
| Apr 10 2024 | 0.001947 | 0.000263 | 15.59% | 0.001683 | 0.001947 | 0.001631 | 5,648,400.00 |
| Apr 09 2024 | 0.001684 | -0.000089 | -5.02% | 0.001775 | 0.001788 | 0.001638 | 5,108,168.00 |
| Apr 08 2024 | 0.001773 | -0.000023 | -1.28% | 0.001775 | 0.001884 | 0.001714 | 10,962,021.00 |
| Apr 07 2024 | 0.001797 | 0.000015 | 0.84% | 0.001778 | 0.001841 | 0.001778 | 4,923,844.00 |
| Apr 06 2024 | 0.001782 | -0.000113 | -5.96% | 0.001889 | 0.001939 | 0.001768 | 5,219,601.00 |
| Apr 05 2024 | 0.001895 | -0.00000100 | -0.05% | 0.001898 | 0.001911 | 0.001823 | 4,807,389.00 |
| Apr 04 2024 | 0.001897 | 0.000105 | 5.86% | 0.001785 | 0.001914 | 0.001758 | 4,696,812.00 |
| Apr 03 2024 | 0.001792 | 0.000022 | 1.24% | 0.001775 | 0.001847 | 0.001714 | 5,423,567.00 |
| Apr 02 2024 | 0.00177 | -0.000093 | -4.99% | 0.001858 | 0.001858 | 0.001701 | 5,110,490.00 |
| Apr 01 2024 | 0.001863 | -0.000031 | -1.64% | 0.001895 | 0.00193 | 0.001854 | 10,733,896.00 |
| Mar 31 2024 | 0.001894 | -0.00000020 | -0.01% | 0.001859 | 0.00194 | 0.001859 | 4,987,273.00 |
| Mar 30 2024 | 0.001894 | -0.000075 | -3.81% | 0.001966 | 0.002011 | 0.001873 | 4,708,117.00 |
| Mar 29 2024 | 0.001969 | 0.000044 | 2.29% | 0.001959 | 0.002027 | 0.001921 | 4,938,484.00 |
| Mar 28 2024 | 0.001925 | -0.000102 | -5.03% | 0.001995 | 0.002072 | 0.001923 | 5,902,582.00 |
| Mar 27 2024 | 0.002027 | 0.00009 | 4.65% | 0.001937 | 0.002066 | 0.00191 | 6,393,625.00 |
| Mar 26 2024 | 0.001937 | -0.000069 | -3.44% | 0.002006 | 0.002146 | 0.001851 | 6,486,319.00 |
| Mar 25 2024 | 0.002005 | -0.000034 | -1.67% | 0.001993 | 0.002218 | 0.001795 | 13,219,021.00 |
| Mar 24 2024 | 0.002039 | 0.000194 | 10.52% | 0.00184 | 0.002048 | 0.001792 | 7,618,135.00 |
| Mar 23 2024 | 0.001845 | 0.00002 | 1.10% | 0.001831 | 0.00198 | 0.001798 | 7,868,446.00 |
| Mar 22 2024 | 0.001825 | -0.000166 | -8.34% | 0.001993 | 0.002005 | 0.001795 | 7,698,339.00 |
| Mar 21 2024 | 0.001991 | -0.000014 | -0.70% | 0.001999 | 0.002099 | 0.001972 | 7,743,567.00 |
| Mar 20 2024 | 0.002005 | 0.000196 | 10.84% | 0.001801 | 0.002041 | 0.001799 | 7,683,022.00 |
| Mar 19 2024 | 0.001809 | -0.000024 | -1.31% | 0.00183 | 0.001885 | 0.001758 | 7,744,166.00 |
| Mar 18 2024 | 0.001833 | -0.00013 | -6.62% | 0.002371 | 0.002415 | 0.001803 | 11,291,677.00 |
| Mar 17 2024 | 0.001962 | 0.000061 | 3.21% | 0.001917 | 0.002141 | 0.001821 | 8,322,024.00 |
| Mar 16 2024 | 0.001901 | -0.000344 | -15.32% | 0.002248 | 0.002263 | 0.001877 | 7,859,260.00 |
