CCC - CoinMarketCap USD

Zamio USD Price (ZAM-USD)

0.00

-0.00

(-1.02%)

As of 3:44:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.000041	0.000043	0.000038	0.000042	0.000042	18,891
May 1, 2025	0.000044	0.000045	0.000037	0.000041	0.000041	18,740
Apr 30, 2025	0.000045	0.000052	0.000041	0.000044	0.000044	18,630
Apr 29, 2025	0.000055	0.000055	0.000043	0.000045	0.000045	27,265
Apr 28, 2025	0.000096	0.000100	0.000031	0.000055	0.000055	78,226
Apr 27, 2025	0.000058	0.000137	0.000058	0.000096	0.000096	32,446
Apr 26, 2025	0.000064	0.000064	0.000053	0.000058	0.000058	16,555
Apr 25, 2025	0.000068	0.000069	0.000063	0.000064	0.000064	17,303
Apr 24, 2025	0.000069	0.000073	0.000065	0.000068	0.000068	10,166
Apr 23, 2025	0.000081	0.000083	0.000065	0.000069	0.000069	16,357
Apr 22, 2025	0.000081	0.000084	0.000077	0.000081	0.000081	80,848
Apr 21, 2025	0.000087	0.000090	0.000079	0.000081	0.000081	75,607
Apr 20, 2025	0.000088	0.000088	0.000085	0.000087	0.000087	65,544
Apr 19, 2025	0.000086	0.000099	0.000084	0.000088	0.000088	69,788
Apr 18, 2025	0.000081	0.000099	0.000079	0.000086	0.000086	68,220
Apr 17, 2025	0.000082	0.000082	0.000079	0.000081	0.000081	68,189
Apr 16, 2025	0.000081	0.000082	0.000081	0.000082	0.000082	51,708
Apr 15, 2025	0.000081	0.000090	0.000080	0.000081	0.000081	14,061
Apr 14, 2025	0.000091	0.000093	0.000080	0.000081	0.000081	59,380
Apr 13, 2025	0.000088	0.000096	0.000087	0.000091	0.000091	57,023
Apr 12, 2025	0.000098	0.000099	0.000086	0.000088	0.000088	57,165
Apr 11, 2025	0.000096	0.000098	0.000095	0.000098	0.000098	37,224
Apr 10, 2025	0.000092	0.000099	0.000092	0.000096	0.000096	26,769
Apr 9, 2025	0.000089	0.000093	0.000089	0.000092	0.000092	18,890
Apr 8, 2025	0.000086	0.000089	0.000086	0.000089	0.000089	7,575
Apr 7, 2025	0.000083	0.000088	0.000081	0.000086	0.000086	3,694
Apr 6, 2025	0.000085	0.000089	0.000082	0.000083	0.000083	3,495
Apr 5, 2025	0.000101	0.000102	0.000084	0.000085	0.000085	5,296
Apr 4, 2025	0.000091	0.000110	0.000086	0.000101	0.000101	6,472
Apr 3, 2025	0.000079	0.000106	0.000078	0.000091	0.000091	7,462
Apr 2, 2025	0.000075	0.000083	0.000071	0.000079	0.000079	4,694
Apr 1, 2025	0.000078	0.000080	0.000072	0.000075	0.000075	3,736
Mar 31, 2025	0.000080	0.000080	0.000076	0.000078	0.000078	2,030
Mar 30, 2025	0.000087	0.000089	0.000080	0.000080	0.000080	2,212
Mar 29, 2025	0.000070	0.000093	0.000070	0.000087	0.000087	3,708
Mar 28, 2025	0.000070	0.000071	0.000069	0.000070	0.000070	1,423
Mar 27, 2025	0.000073	0.000076	0.000069	0.000070	0.000070	1,446
Mar 26, 2025	0.000064	0.000073	0.000064	0.000073	0.000073	1,998
Mar 25, 2025	0.000073	0.000073	0.000064	0.000064	0.000064	1,060
Mar 24, 2025	0.000074	0.000077	0.000072	0.000073	0.000073	2,293
Mar 23, 2025	0.000080	0.000083	0.000071	0.000074	0.000074	1,894
Mar 22, 2025	0.000082	0.000087	0.000075	0.000080	0.000080	3,245
Mar 21, 2025	0.000096	0.000096	0.000079	0.000082	0.000082	2,951
Mar 20, 2025	0.000081	0.000108	0.000077	0.000096	0.000096	4,482
Mar 19, 2025	0.000065	0.000084	0.000063	0.000081	0.000081	4,458
Mar 18, 2025	0.000066	0.000066	0.000064	0.000065	0.000065	1,128
Mar 17, 2025	0.000068	0.000068	0.000064	0.000066	0.000066	1,412
Mar 16, 2025	0.000064	0.000073	0.000064	0.000068	0.000068	1,843
Mar 15, 2025	0.000068	0.000068	0.000064	0.000064	0.000064	1,068
Mar 14, 2025	0.000064	0.000069	0.000064	0.000068	0.000068	1,604
Mar 13, 2025	0.000063	0.000066	0.000063	0.000064	0.000064	1,108
Mar 12, 2025	0.000066	0.000070	0.000063	0.000063	0.000063	2,047
Mar 11, 2025	0.000067	0.000067	0.000064	0.000066	0.000066	1,237
Mar 10, 2025	0.000070	0.000071	0.000067	0.000067	0.000067	1,652
Mar 9, 2025	0.000065	0.000073	0.000065	0.000070	0.000070	1,863
Mar 8, 2025	0.000065	0.000065	0.000064	0.000065	0.000065	1,271
Mar 7, 2025	0.000065	0.000065	0.000064	0.000065	0.000065	1,195
Mar 6, 2025	0.000067	0.000068	0.000064	0.000065	0.000065	1,136
Mar 5, 2025	0.000066	0.000069	0.000062	0.000067	0.000067	1,669
Mar 4, 2025	0.000069	0.000069	0.000064	0.000066	0.000066	1,253
Mar 3, 2025	0.000072	0.000074	0.000069	0.000069	0.000069	1,551
Mar 2, 2025	0.000068	0.000073	0.000067	0.000072	0.000072	2,048
Mar 1, 2025	0.000071	0.000071	0.000067	0.000068	0.000068	1,247
Feb 28, 2025	0.000088	0.000088	0.000071	0.000071	0.000071	1,591
Feb 27, 2025	0.000075	0.000091	0.000075	0.000088	0.000088	2,845
Feb 26, 2025	0.000088	0.000090	0.000071	0.000075	0.000075	1,674
Feb 25, 2025	0.000078	0.000093	0.000078	0.000088	0.000088	4,221
Feb 24, 2025	0.000074	0.000090	0.000073	0.000078	0.000078	3,262
Feb 23, 2025	0.000072	0.000075	0.000070	0.000074	0.000074	1,933
Feb 22, 2025	0.000077	0.000080	0.000070	0.000072	0.000072	1,731
Feb 21, 2025	0.000072	0.000127	0.000052	0.000077	0.000077	12,060
Feb 20, 2025	0.000066	0.000073	0.000058	0.000072	0.000072	2,447
Feb 19, 2025	0.000065	0.000070	0.000065	0.000066	0.000066	2,593
Feb 18, 2025	0.000066	0.000066	0.000063	0.000065	0.000065	1,533
Feb 17, 2025	0.000069	0.000070	0.000065	0.000066	0.000066	1,678
Feb 16, 2025	0.000069	0.000073	0.000065	0.000069	0.000069	2,379
Feb 15, 2025	0.000069	0.000072	0.000063	0.000069	0.000069	4,696
Feb 14, 2025	0.000075	0.000076	0.000068	0.000069	0.000069	1,995
Feb 13, 2025	0.000070	0.000080	0.000065	0.000075	0.000075	3,965
Feb 12, 2025	0.000074	0.000083	0.000070	0.000070	0.000070	3,326
Feb 11, 2025	0.000085	0.000093	0.000069	0.000074	0.000074	5,333
Feb 10, 2025	0.000089	0.000107	0.000062	0.000085	0.000085	9,204
Feb 9, 2025	0.000093	0.000097	0.000080	0.000089	0.000089	5,378
Feb 8, 2025	0.000102	0.000105	0.000093	0.000093	0.000093	3,597
Feb 7, 2025	0.000117	0.000126	0.000101	0.000102	0.000102	2,839
Feb 6, 2025	0.000118	0.000126	0.000117	0.000117	0.000117	183
Feb 5, 2025	0.000125	0.000127	0.000118	0.000118	0.000118	504
Feb 4, 2025	0.000122	0.000131	0.000119	0.000125	0.000125	701
Feb 3, 2025	0.000106	0.000124	0.000102	0.000122	0.000122	1,853
Feb 2, 2025	0.000133	0.000133	0.000106	0.000106	0.000106	3,361
Feb 1, 2025	0.000128	0.000134	0.000122	0.000133	0.000133	1,461
Jan 31, 2025	0.000133	0.000138	0.000128	0.000128	0.000128	775
Jan 30, 2025	0.000134	0.000139	0.000130	0.000133	0.000133	1,144
Jan 29, 2025	0.000144	0.000145	0.000134	0.000134	0.000134	1,246
Jan 28, 2025	0.000148	0.000154	0.000140	0.000144	0.000144	2,652
Jan 27, 2025	0.000136	0.000148	0.000133	0.000148	0.000148	1,441
Jan 26, 2025	0.000135	0.000141	0.000135	0.000136	0.000136	1,898
Jan 25, 2025	0.000148	0.000148	0.000134	0.000135	0.000135	1,886
Jan 24, 2025	0.000149	0.000154	0.000136	0.000148	0.000148	6,371
Jan 23, 2025	0.000135	0.000157	0.000135	0.000149	0.000149	4,622
Jan 22, 2025	0.000159	0.000159	0.000131	0.000135	0.000135	6,229
Jan 21, 2025	0.000141	0.000162	0.000123	0.000159	0.000159	8,348
Jan 20, 2025	0.000179	0.000191	0.000135	0.000141	0.000141	8,806
Jan 19, 2025	0.000185	0.000242	0.000141	0.000179	0.000179	15,360
Jan 18, 2025	0.000193	0.000199	0.000179	0.000185	0.000185	7,167
Jan 17, 2025	0.000189	0.000201	0.000188	0.000193	0.000193	5,414
Jan 16, 2025	0.000186	0.000197	0.000180	0.000189	0.000189	3,606
Jan 15, 2025	0.000189	0.000193	0.000181	0.000186	0.000186	951
Jan 14, 2025	0.000196	0.000210	0.000180	0.000189	0.000189	6,418
Jan 13, 2025	0.000226	0.000226	0.000181	0.000196	0.000196	5,372
Jan 12, 2025	0.000199	0.000226	0.000197	0.000226	0.000226	4,412
Jan 11, 2025	0.000193	0.000204	0.000189	0.000199	0.000199	1,098
Jan 10, 2025	0.000194	0.000204	0.000183	0.000193	0.000193	4,970
Jan 9, 2025	0.000217	0.000225	0.000189	0.000194	0.000194	3,739
Jan 8, 2025	0.000207	0.000238	0.000197	0.000217	0.000217	6,889
Jan 7, 2025	0.000206	0.000213	0.000201	0.000207	0.000207	1,217
Jan 6, 2025	0.000191	0.000217	0.000191	0.000206	0.000206	2,996
Jan 5, 2025	0.000220	0.000227	0.000191	0.000191	0.000191	3,253
Jan 4, 2025	0.000201	0.000221	0.000199	0.000220	0.000220	4,175
Jan 3, 2025	0.000208	0.000233	0.000197	0.000201	0.000201	10,346
Jan 2, 2025	0.000209	0.000234	0.000182	0.000208	0.000208	6,440
Jan 1, 2025	0.000220	0.000243	0.000200	0.000209	0.000209	4,239
Dec 31, 2024	0.000189	0.000254	0.000189	0.000220	0.000220	12,103
Dec 30, 2024	0.000218	0.000230	0.000189	0.000189	0.000189	7,960
Dec 29, 2024	0.000232	0.000239	0.000189	0.000218	0.000218	19,182
Dec 28, 2024	0.000243	0.000246	0.000221	0.000232	0.000232	4,260
Dec 27, 2024	0.000247	0.000253	0.000223	0.000243	0.000243	4,442
Dec 26, 2024	0.000220	0.000261	0.000220	0.000247	0.000247	9,717
Dec 25, 2024	0.000222	0.000241	0.000211	0.000220	0.000220	3,039
Dec 24, 2024	0.000239	0.000252	0.000221	0.000222	0.000222	6,019
Dec 23, 2024	0.000240	0.000300	0.000236	0.000239	0.000239	24,589
Dec 22, 2024	0.000224	0.000260	0.000220	0.000240	0.000240	3,447
Dec 21, 2024	0.000225	0.000230	0.000218	0.000224	0.000224	890
Dec 20, 2024	0.000213	0.000228	0.000205	0.000225	0.000225	4,892
Dec 19, 2024	0.000220	0.000225	0.000200	0.000213	0.000213	1,948
Dec 18, 2024	0.000230	0.000244	0.000215	0.000220	0.000220	2,118
Dec 17, 2024	0.000240	0.000259	0.000210	0.000230	0.000230	5,513
Dec 16, 2024	0.000221	0.000242	0.000211	0.000240	0.000240	4,773
Dec 15, 2024	0.000229	0.000235	0.000211	0.000221	0.000221	2,008
Dec 14, 2024	0.000227	0.000235	0.000221	0.000229	0.000229	1,652
Dec 13, 2024	0.000229	0.000244	0.000221	0.000230	0.000230	2,819
Dec 12, 2024	0.000227	0.000243	0.000227	0.000229	0.000229	3,616
Dec 11, 2024	0.000246	0.000249	0.000220	0.000227	0.000227	1,417
Dec 10, 2024	0.000229	0.000252	0.000214	0.000246	0.000246	8,607
Dec 9, 2024	0.000261	0.000263	0.000223	0.000229	0.000229	19,007
Dec 8, 2024	0.000263	0.000266	0.000239	0.000259	0.000259	11,707
Dec 7, 2024	0.000246	0.000280	0.000221	0.000263	0.000263	27,032
Dec 6, 2024	0.000238	0.000278	0.000233	0.000246	0.000246	17,857
Dec 5, 2024	0.000222	0.000269	0.000214	0.000241	0.000241	19,470
Dec 4, 2024	0.000261	0.000261	0.000209	0.000222	0.000222	23,463
Dec 3, 2024	0.000277	0.000277	0.000238	0.000261	0.000261	13,642
Dec 2, 2024	0.000243	0.000309	0.000235	0.000277	0.000277	38,337
Dec 1, 2024	0.000233	0.000238	0.000218	0.000237	0.000237	13,582
Nov 30, 2024	0.000236	0.000246	0.000224	0.000233	0.000233	10,788
Nov 29, 2024	0.000242	0.000257	0.000222	0.000236	0.000236	25,855
Nov 28, 2024	0.000250	0.000285	0.000225	0.000242	0.000242	27,295
Nov 27, 2024	0.000260	0.000296	0.000210	0.000250	0.000250	31,376
Nov 26, 2024	0.000337	0.000337	0.000222	0.000260	0.000260	77,785
Nov 25, 2024	0.000355	0.000366	0.000333	0.000337	0.000337	12,874
Nov 24, 2024	0.000342	0.000380	0.000333	0.000355	0.000355	24,986
Nov 23, 2024	0.000340	0.000352	0.000333	0.000342	0.000342	8,378
Nov 22, 2024	0.000360	0.000372	0.000336	0.000340	0.000340	10,464
Nov 21, 2024	0.000346	0.000364	0.000340	0.000360	0.000360	9,636
Nov 20, 2024	0.000360	0.000377	0.000342	0.000346	0.000346	11,749
Nov 19, 2024	0.000381	0.000386	0.000345	0.000360	0.000360	7,714
Nov 18, 2024	0.000380	0.000391	0.000349	0.000381	0.000381	16,661
Nov 17, 2024	0.000374	0.000388	0.000348	0.000380	0.000380	22,650
Nov 16, 2024	0.000352	0.000409	0.000348	0.000374	0.000374	23,948
Nov 15, 2024	0.000360	0.000395	0.000331	0.000366	0.000366	29,789
Nov 14, 2024	0.000360	0.000394	0.000343	0.000360	0.000360	28,847
Nov 13, 2024	0.000376	0.000525	0.000349	0.000360	0.000360	153,866
Nov 12, 2024	0.000334	0.000577	0.000326	0.000377	0.000377	172,832
Nov 11, 2024	0.000373	0.000373	0.000322	0.000334	0.000334	14,546
Nov 10, 2024	0.000334	0.000377	0.000334	0.000373	0.000373	21,520
Nov 9, 2024	0.000346	0.000349	0.000330	0.000334	0.000334	13,949
Nov 8, 2024	0.000367	0.000367	0.000332	0.000347	0.000347	27,161
Nov 7, 2024	0.000389	0.000400	0.000363	0.000363	0.000363	24,752
Nov 6, 2024	0.000356	0.000406	0.000339	0.000395	0.000395	26,511
Nov 5, 2024	0.000369	0.000380	0.000349	0.000356	0.000356	20,008
Nov 4, 2024	0.000371	0.000383	0.000357	0.000369	0.000369	13,869
Nov 3, 2024	0.000399	0.000403	0.000351	0.000371	0.000371	17,814
Nov 2, 2024	0.000434	0.000440	0.000381	0.000399	0.000399	44,391
Nov 1, 2024	0.000470	0.000471	0.000367	0.000434	0.000434	155,765
Oct 31, 2024	0.000383	0.000674	0.000327	0.000470	0.000470	665,963
Oct 30, 2024	0.000321	0.000383	0.000321	0.000383	0.000383	40,281
Oct 29, 2024	0.000318	0.000352	0.000318	0.000321	0.000321	50,522
Oct 28, 2024	0.000369	0.000425	0.000318	0.000318	0.000318	97,282
Oct 27, 2024	0.000424	0.000472	0.000358	0.000369	0.000369	148,557
Oct 26, 2024	0.000313	0.000513	0.000288	0.000424	0.000424	293,625
Oct 25, 2024	0.000364	0.000384	0.000296	0.000313	0.000313	80,077
Oct 24, 2024	0.000539	0.000604	0.000330	0.000381	0.000381	331,319
Oct 23, 2024	0.000326	0.000943	0.000264	0.000560	0.000560	1,117,375
Oct 22, 2024	0.000214	0.000357	0.000210	0.000326	0.000326	106,748
Oct 21, 2024	0.000233	0.000242	0.000210	0.000214	0.000214	18,707
Oct 20, 2024	0.000226	0.000246	0.000219	0.000233	0.000233	14,904
Oct 19, 2024	0.000220	0.000258	0.000211	0.000226	0.000226	28,228
Oct 18, 2024	0.000214	0.000261	0.000205	0.000220	0.000220	31,124
Oct 17, 2024	0.000274	0.000292	0.000177	0.000214	0.000214	77,141
Oct 16, 2024	0.000297	0.000299	0.000274	0.000274	0.000274	11,274
Oct 15, 2024	0.000287	0.000299	0.000280	0.000297	0.000297	174,951
Oct 14, 2024	0.000279	0.000289	0.000272	0.000287	0.000287	125,069
Oct 13, 2024	0.000282	0.000285	0.000272	0.000279	0.000279	162,042
Oct 12, 2024	0.000283	0.000292	0.000276	0.000282	0.000282	136,930
Oct 11, 2024	0.000304	0.000307	0.000283	0.000283	0.000283	126,718
Oct 10, 2024	0.000310	0.000310	0.000302	0.000304	0.000304	39,746
Oct 9, 2024	0.000283	0.000322	0.000283	0.000310	0.000310	153,466
Oct 8, 2024	0.000314	0.000360	0.000286	0.000286	0.000286	322,399
Oct 7, 2024	0.000321	0.000340	0.000299	0.000314	0.000314	238,449
Oct 6, 2024	0.000322	0.000344	0.000320	0.000321	0.000321	118,763
Oct 5, 2024	0.000335	0.000350	0.000314	0.000322	0.000322	133,173
Oct 4, 2024	0.000330	0.000371	0.000324	0.000335	0.000335	132,125
Oct 3, 2024	0.000312	0.000463	0.000311	0.000335	0.000335	503,871
Oct 2, 2024	0.000297	0.000316	0.000288	0.000312	0.000312	122,680
Oct 1, 2024	0.000325	0.000330	0.000297	0.000297	0.000297	144,662
Sep 30, 2024	0.000367	0.000404	0.000325	0.000325	0.000325	193,876
Sep 29, 2024	0.000379	0.000468	0.000354	0.000367	0.000367	259,304
Sep 28, 2024	0.000436	0.000496	0.000349	0.000379	0.000379	412,987
Sep 27, 2024	0.000288	0.000533	0.000286	0.000436	0.000436	642,082
Sep 26, 2024	0.000283	0.000291	0.000280	0.000288	0.000288	126,560
Sep 25, 2024	0.000298	0.000301	0.000279	0.000283	0.000283	224,939
Sep 24, 2024	0.000296	0.000307	0.000284	0.000298	0.000298	354,614
Sep 23, 2024	0.000329	0.000331	0.000296	0.000296	0.000296	312,196
Sep 22, 2024	0.000354	0.000369	0.000325	0.000329	0.000329	280,708
Sep 21, 2024	0.000357	0.000362	0.000338	0.000354	0.000354	227,661
Sep 20, 2024	0.000374	0.000449	0.000335	0.000357	0.000357	380,027
Sep 19, 2024	0.000444	0.000492	0.000366	0.000374	0.000374	302,803
Sep 18, 2024	0.000378	0.000492	0.000349	0.000445	0.000445	336,559
Sep 17, 2024	0.000397	0.000560	0.000364	0.000378	0.000378	594,850
Sep 16, 2024	0.000401	0.000404	0.000311	0.000397	0.000397	278,825
Sep 15, 2024	0.000449	0.000449	0.000392	0.000401	0.000401	208,283
Sep 14, 2024	0.000597	0.000597	0.000424	0.000449	0.000449	267,323
Sep 13, 2024	0.000319	0.000674	0.000286	0.000597	0.000597	688,608
Sep 12, 2024	0.000245	0.000412	0.000243	0.000319	0.000319	538,543
Sep 11, 2024	0.000223	0.000294	0.000223	0.000245	0.000245	300,531
Sep 10, 2024	0.000208	0.000223	0.000205	0.000223	0.000223	365,184
Sep 9, 2024	0.000212	0.000220	0.000205	0.000208	0.000208	430,847
Sep 8, 2024	0.000231	0.000231	0.000210	0.000212	0.000212	490,533
Sep 7, 2024	0.000229	0.000241	0.000220	0.000231	0.000231	545,550
Sep 6, 2024	0.000243	0.000244	0.000226	0.000229	0.000229	575,353
Sep 5, 2024	0.000242	0.000244	0.000232	0.000243	0.000243	444,638
Sep 4, 2024	0.000259	0.000263	0.000242	0.000242	0.000242	547,515
Sep 3, 2024	0.000296	0.000297	0.000255	0.000259	0.000259	688,689
Sep 2, 2024	0.000298	0.000299	0.000296	0.000296	0.000296	569,626
Sep 1, 2024	0.000299	0.000301	0.000296	0.000298	0.000298	479,439
Aug 31, 2024	0.000302	0.000304	0.000299	0.000299	0.000299	297,349
Aug 30, 2024	0.000305	0.000306	0.000301	0.000302	0.000302	132,220
Aug 29, 2024	0.000310	0.000316	0.000304	0.000305	0.000305	149,490
Aug 28, 2024	0.000328	0.000453	0.000309	0.000310	0.000310	471,529
Aug 27, 2024	0.000309	0.000328	0.000303	0.000328	0.000328	284,469
Aug 26, 2024	0.000304	0.000311	0.000303	0.000309	0.000309	214,821
Aug 25, 2024	0.000304	0.000309	0.000301	0.000304	0.000304	259,143
Aug 24, 2024	0.000307	0.000309	0.000302	0.000304	0.000304	263,923
Aug 23, 2024	0.000307	0.000309	0.000304	0.000307	0.000307	174,426
Aug 22, 2024	0.000308	0.000308	0.000304	0.000307	0.000307	134,845
Aug 21, 2024	0.000353	0.000354	0.000302	0.000308	0.000308	332,943
Aug 20, 2024	0.000353	0.000393	0.000351	0.000352	0.000352	323,075
Aug 19, 2024	0.000357	0.000358	0.000355	0.000356	0.000356	198,939
Aug 18, 2024	0.000358	0.000361	0.000356	0.000357	0.000357	229,978
Aug 17, 2024	0.000368	0.000370	0.000355	0.000358	0.000358	219,650
Aug 16, 2024	0.000374	0.000375	0.000368	0.000368	0.000368	195,971
Aug 15, 2024	0.000393	0.000399	0.000372	0.000374	0.000374	248,904
Aug 14, 2024	0.000402	0.000402	0.000392	0.000393	0.000393	244,464
Aug 13, 2024	0.000445	0.000450	0.000402	0.000402	0.000402	277,731
Aug 12, 2024	0.000471	0.000474	0.000444	0.000445	0.000445	213,845
Aug 11, 2024	0.000434	0.000496	0.000429	0.000471	0.000471	155,734
Aug 10, 2024	0.000444	0.000445	0.000424	0.000434	0.000434	123,116
Aug 9, 2024	0.000402	0.000454	0.000398	0.000444	0.000444	109,188
Aug 8, 2024	0.000385	0.000402	0.000366	0.000402	0.000402	114,773
Aug 7, 2024	0.000391	0.000393	0.000369	0.000385	0.000385	71,195
Aug 6, 2024	0.000367	0.000415	0.000366	0.000391	0.000391	73,060
Aug 5, 2024	0.000455	0.000457	0.000365	0.000367	0.000367	103,979
Aug 4, 2024	0.000456	0.000459	0.000451	0.000455	0.000455	77,283
Aug 3, 2024	0.000457	0.000464	0.000447	0.000456	0.000456	165,688
Aug 2, 2024	0.000476	0.000479	0.000452	0.000458	0.000458	142,784
Aug 1, 2024	0.000577	0.000583	0.000471	0.000476	0.000476	92,830
Jul 31, 2024	0.000608	0.000869	0.000566	0.000577	0.000577	336,158
Jul 30, 2024	0.000581	0.000609	0.000568	0.000606	0.000606	167,450
Jul 29, 2024	0.000559	0.000582	0.000553	0.000581	0.000581	89,894
Jul 28, 2024	0.000571	0.000571	0.000559	0.000559	0.000559	122,195
Jul 27, 2024	0.000577	0.000580	0.000567	0.000571	0.000571	84,412
Jul 26, 2024	0.000579	0.000584	0.000568	0.000577	0.000577	174,168
Jul 25, 2024	0.000618	0.000619	0.000560	0.000579	0.000579	128,681
Jul 24, 2024	0.000621	0.000626	0.000613	0.000618	0.000618	95,795
Jul 23, 2024	0.000677	0.000685	0.000620	0.000620	0.000620	121,030
Jul 22, 2024	0.000688	0.000750	0.000676	0.000677	0.000677	2,165,114
Jul 21, 2024	0.000701	0.000702	0.000678	0.000688	0.000688	168,689
Jul 20, 2024	0.000674	0.000717	0.000673	0.000701	0.000701	145,577
Jul 19, 2024	0.000687	0.000958	0.000673	0.000674	0.000674	301,318
Jul 18, 2024	0.000696	0.000706	0.000677	0.000687	0.000687	89,875
Jul 17, 2024	0.000773	0.001253	0.000695	0.000696	0.000696	398,213
Jul 16, 2024	0.000684	0.000780	0.000672	0.000773	0.000773	191,193
Jul 15, 2024	0.000688	0.000768	0.000683	0.000684	0.000684	118,649
Jul 14, 2024	0.000719	0.000724	0.000686	0.000688	0.000688	165,887
Jul 13, 2024	0.000719	0.000726	0.000716	0.000719	0.000719	149,807
Jul 12, 2024	0.000768	0.000774	0.000718	0.000719	0.000719	158,232
Jul 11, 2024	0.000771	0.000775	0.000762	0.000768	0.000768	182,006
Jul 10, 2024	0.000786	0.000792	0.000768	0.000771	0.000771	179,737
Jul 9, 2024	0.000782	0.000789	0.000778	0.000786	0.000786	209,226
Jul 8, 2024	0.000795	0.000796	0.000779	0.000782	0.000782	172,596
Jul 7, 2024	0.000790	0.000800	0.000784	0.000794	0.000794	212,987
Jul 6, 2024	0.000775	0.000799	0.000766	0.000790	0.000790	86,146
Jul 5, 2024	0.000790	0.000792	0.000765	0.000775	0.000775	161,074
Jul 4, 2024	0.000866	0.000898	0.000772	0.000791	0.000791	98,642
Jul 3, 2024	0.000744	0.001376	0.000733	0.000868	0.000868	401,303
Jul 2, 2024	0.000750	0.000756	0.000732	0.000744	0.000744	177,682
Jul 1, 2024	0.000734	0.000757	0.000732	0.000750	0.000750	104,204
Jun 30, 2024	0.000806	0.000811	0.000730	0.000734	0.000734	125,904
Jun 29, 2024	0.000806	0.000813	0.000796	0.000806	0.000806	113,312
Jun 28, 2024	0.000824	0.000825	0.000794	0.000806	0.000806	121,597
Jun 27, 2024	0.000832	0.000837	0.000768	0.000824	0.000824	76,200
Jun 26, 2024	0.000912	0.000919	0.000775	0.000832	0.000832	132,679
Jun 25, 2024	0.000907	0.000929	0.000903	0.000912	0.000912	157,058
Jun 24, 2024	0.000911	0.000913	0.000891	0.000908	0.000908	146,941
Jun 23, 2024	0.000939	0.000959	0.000908	0.000911	0.000911	168,010
Jun 22, 2024	0.000999	0.001014	0.000932	0.000939	0.000939	201,115
Jun 21, 2024	0.001029	0.001038	0.000999	0.000999	0.000999	140,232
Jun 20, 2024	0.001024	0.001049	0.001001	0.001031	0.001031	168,040
Jun 19, 2024	0.001041	0.001086	0.000975	0.001024	0.001024	222,747
Jun 18, 2024	0.001090	0.001099	0.001022	0.001041	0.001041	128,194
Jun 17, 2024	0.001125	0.001134	0.001062	0.001089	0.001089	169,963
Jun 16, 2024	0.001121	0.001151	0.001108	0.001125	0.001125	237,919
Jun 15, 2024	0.001122	0.001291	0.001106	0.001129	0.001129	111,918
Jun 14, 2024	0.001240	0.001252	0.001090	0.001122	0.001122	143,488
Jun 13, 2024	0.001265	0.001295	0.001186	0.001240	0.001240	117,067
Jun 12, 2024	0.001148	0.001272	0.001132	0.001265	0.001265	123,157
Jun 11, 2024	0.001240	0.001246	0.001122	0.001148	0.001148	141,363
Jun 10, 2024	0.001245	0.001278	0.001203	0.001240	0.001240	149,669
Jun 9, 2024	0.001196	0.001298	0.001174	0.001244	0.001244	99,162
Jun 8, 2024	0.001142	0.001210	0.001125	0.001196	0.001196	141,600
Jun 7, 2024	0.001272	0.001288	0.001097	0.001141	0.001141	110,801
Jun 6, 2024	0.000998	0.001361	0.000993	0.001272	0.001272	223,765
Jun 5, 2024	0.000984	0.001016	0.000941	0.000997	0.000997	196,837
Jun 4, 2024	0.000990	0.000999	0.000933	0.000984	0.000984	146,022
Jun 3, 2024	0.001005	0.001010	0.000918	0.000990	0.000990	130,890
Jun 2, 2024	0.000980	0.001015	0.000971	0.001009	0.001009	128,757
Jun 1, 2024	0.000998	0.000999	0.000973	0.000980	0.000980	42,051
May 31, 2024	0.001012	0.001024	0.000976	0.000998	0.000998	78,314
May 30, 2024	0.001042	0.001042	0.001005	0.001006	0.001006	111,041
May 29, 2024	0.001035	0.001053	0.001029	0.001042	0.001042	161,067
May 28, 2024	0.001072	0.001075	0.001033	0.001035	0.001035	75,582
May 27, 2024	0.001008	0.001221	0.001000	0.001072	0.001072	238,640
May 26, 2024	0.001022	0.001041	0.001005	0.001008	0.001008	104,385
May 25, 2024	0.001040	0.001056	0.000990	0.001022	0.001022	128,394
May 24, 2024	0.000956	0.001271	0.000947	0.001040	0.001040	194,594
May 23, 2024	0.000972	0.000979	0.000944	0.000956	0.000956	55,279
May 22, 2024	0.000931	0.000998	0.000929	0.000968	0.000968	140,159
May 21, 2024	0.000945	0.000975	0.000931	0.000931	0.000931	163,019
May 20, 2024	0.000958	0.000967	0.000928	0.000945	0.000945	134,995
May 19, 2024	0.000966	0.000990	0.000949	0.000956	0.000956	207,281
May 18, 2024	0.001028	0.001036	0.000962	0.000966	0.000966	120,943
May 17, 2024	0.001028	0.001079	0.000950	0.001028	0.001028	261,128
May 16, 2024	0.001095	0.001098	0.001025	0.001028	0.001028	130,434
May 15, 2024	0.001129	0.001130	0.001093	0.001095	0.001095	190,478
May 14, 2024	0.001355	0.001356	0.001125	0.001129	0.001129	92,978
May 13, 2024	0.001253	0.001952	0.001250	0.001355	0.001355	737,412
May 12, 2024	0.001267	0.001284	0.001251	0.001254	0.001254	130,485
May 11, 2024	0.001249	0.001274	0.001246	0.001267	0.001267	183,612
May 10, 2024	0.001251	0.001298	0.001244	0.001249	0.001249	170,200
May 9, 2024	0.001265	0.001421	0.001240	0.001251	0.001251	179,339
May 8, 2024	0.000971	0.001920	0.000961	0.001265	0.001265	654,952
May 7, 2024	0.000948	0.000981	0.000905	0.000971	0.000971	180,976
May 6, 2024	0.000991	0.001039	0.000939	0.000948	0.000948	135,889
May 5, 2024	0.001064	0.001068	0.000990	0.000990	0.000990	260,478
May 4, 2024	0.001076	0.001077	0.001062	0.001064	0.001064	64,678
May 3, 2024	0.001059	0.001076	0.001052	0.001076	0.001076	161,054
May 2, 2024	0.001073	0.001076	0.001044	0.001059	0.001059	152,540

BTC-USD Bitcoin USD

97,492.30

+0.39%

ETH-USD Ethereum USD

1,841.75

-1.07%

USDT-USD Tether USDt USD

1.00

-0.04%

XRP-USD XRP USD

2.22

-1.30%

BNB-USD BNB USD

599.79

-0.71%

SOL-USD Solana USD

150.18

-1.86%

USDC-USD USD Coin USD

1.00

-0.01%

DOGE-USD Dogecoin USD

0.18

-0.02%

ADA-USD Cardano USD

0.71

+0.27%

TRX-USD TRON USD

0.25

-0.60%

WTRX-USD Wrapped TRON USD

0.25

-0.89%

STETH-USD Lido Staked ETH USD

1,838.00

-1.29%

WBTC-USD Wrapped Bitcoin USD

97,282.85

+0.23%

SUI20947-USD Sui USD

3.46

-7.40%

LINK-USD Chainlink USD

14.74

-1.43%

AVAX-USD Avalanche USD

21.44

-0.13%

XLM-USD Stellar USD

0.28

-0.18%

LEO-USD UNUS SED LEO USD

8.93

-0.35%

SHIB-USD Shiba Inu USD

0.00

-1.45%

HBAR-USD Hedera USD

0.19

-1.52%

WSTETH-USD Lido wstETH USD

2,209.18

-0.88%

TON11419-USD Toncoin USD

3.17

-1.16%

USDS33039-USD USDS USD

1.00

-0.01%

BCH-USD Bitcoin Cash USD

380.93

+3.77%

HYPE32196-USD Hyperliquid USD

20.95

+2.94%

LTC-USD Litecoin USD

88.52

+0.76%

DOT-USD Polkadot USD

4.22

+0.67%

BTCB-USD Bitcoin BEP2 USD

97,373.13

+0.29%

WETH-USD WETH USD

1,840.39

-0.96%

DAI-USD Dai USD

1.00

+0.01%

XMR-USD Monero USD

288.67

+4.96%

BGB-USD Bitget Token USD

4.44

+0.90%

USDE29470-USD Ethena USDe USD

1.00

+0.02%

WBETH-USD Wrapped Beacon ETH USD

1,966.93

-1.04%

PI35697-USD Pi USD

0.59

-2.73%

WEETH-USD Wrapped eETH USD

1,961.73

-1.01%

CBBTC32994-USD Coinbase Wrapped BTC USD

97,405.83

+0.65%

PEPE24478-USD Pepe USD

0.00

-2.11%

APT21794-USD Aptos USD

5.46

-1.34%

UNI7083-USD Uniswap USD

5.27

-2.22%

TAO22974-USD Bittensor USD

374.55

+0.92%

NEAR-USD NEAR Protocol USD

2.57

-0.01%

OKB-USD OKB USD

51.64

-0.46%

ONDO-USD Ondo USD

0.91

-0.80%

GT-USD GateToken USD

21.78

+0.86%

AAVE-USD Aave USD

175.49

-0.84%

ICP-USD Internet Computer USD

4.96

+0.11%

JITOSOL-USD Jito Staked SOL USD

179.87

-1.85%

ETC-USD Ethereum Classic USD

17.13

+0.67%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

12.84

-1.53%

KAS-USD Kaspa USD

0.10

+3.23%

TRUMP35336-USD OFFICIAL TRUMP USD

12.73

-2.71%

MNT27075-USD Mantle USD

0.74

-1.51%

POL28321-USD POL (prev. MATIC) USD

0.24

-1.83%

RENDER-USD Render USD

4.76

+2.89%

CRO-USD Cronos USD

0.09

+1.22%

VET-USD VeChain USD

0.03

+0.92%

USD136148-USD World Liberty Financial USD USD

1.00

+0.00%

SUSDE-USD Ethena Staked USDe USD

1.17

-0.02%

LBTC33652-USD Lombard Staked BTC USD

97,531.90

+0.68%

ALGO-USD Algorand USD

0.22

-2.17%

FIL-USD Filecoin USD

2.83

+0.11%

FTN-USD Fasttoken USD

4.29

-0.09%

ATOM-USD Cosmos USD

4.45

+0.62%

ENA-USD Ethena USD

0.31

-6.94%

FET-USD Artificial Superintelligence Alliance USD

0.71

-5.64%

TIA-USD Celestia USD

2.63

-3.89%

S32684-USD Sonic (prev. FTM) USD

0.56

+0.65%

ARB11841-USD Arbitrum USD

0.34

-0.99%

JLP-USD Jupiter Perps LP USD

4.15

-0.85%

SOLVBTC-USD SolvBTC USD

97,376.98

+0.32%

FDUSD-USD First Digital USD USD

1.00

+0.01%

BONK-USD Bonk USD

0.00

-5.42%

BBTC31369-USD BounceBit BTC USD

97,229.50

-0.17%

WLD-USD Worldcoin USD

1.03

-5.33%

KCS-USD KuCoin Token USD

10.77

-0.55%

JUP29210-USD Jupiter USD

0.45

-3.41%

MKR-USD Maker USD

1,543.39

+0.88%

STX4847-USD Stacks USD

0.83

-1.43%

WZEDX-USD Wrapped Zedxion USD

0.31

-0.13%

WFTM-USD Wrapped Fantom USD

0.57

+1.59%

BNSOL-USD Binance Staked SOL USD

157.27

-1.98%

XDC-USD XDC Network USD

0.08

+0.90%

FARTCOIN-USD Fartcoin USD

1.19

-3.83%

OP-USD Optimism USD

0.71

-3.43%

VIRTUAL-USD Virtuals Protocol USD

1.80

+4.96%

EOS-USD EOS USD

0.75

+9.35%

IMX10603-USD Immutable USD

0.63

+5.82%

SEI-USD Sei USD

0.22

-1.88%

IP-USD Story USD

4.10

+0.59%

DEXE-USD DeXe USD

13.19

-0.37%

FLR-USD Flare USD

0.02

-3.80%

RSETH-USD Kelp DAO Restaked ETH USD

1,915.34

-0.18%

INJ-USD Injective USD

10.41

-0.46%

QNT-USD Quant USD

83.56

+7.67%

GRT6719-USD The Graph USD

0.10

-0.29%

CRV-USD Curve DAO Token USD

0.72

-1.61%

WBNB-USD Wrapped BNB USD

599.62

-0.74%

PYUSD-USD PayPal USD USD

1.00

-0.02%

RETH-USD Rocket Pool ETH USD

2,079.75

-0.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zamio USD Price (ZAM-USD)

Related Tickers