Zambesigold Historical Data

ZGD Page 10
Download
Date Close Price change Market cap Trading volume
Nov 3, 2024 $ 0.2
+2.56%
$ 35.4 million $ 488
Nov 2, 2024 $ 0.195
+0.00%
$ 34.52 million $ 1,097
Nov 1, 2024 $ 0.178
+1.14%
$ 31.51 million $ 12,524
Oct 31, 2024 $ 0.176
+1.73%
$ 31.15 million $ 14,582
Oct 30, 2024 $ 0.173
-3.89%
$ 30.62 million $ 1,337
Oct 29, 2024 $ 0.155
-12.92%
$ 27.43 million $ 12,536
Oct 28, 2024 $ 0.178
-13.17%
$ 31.51 million $ 16,705
Oct 27, 2024 $ 0.21
+0.00%
$ 37.17 million $ 14
Oct 26, 2024 $ 0.21
+1.45%
$ 37.17 million $ 678
Oct 25, 2024 $ 0.207
-1.90%
$ 36.64 million $ 11,812
Oct 24, 2024 $ 0.211
+0.00%
$ 37.35 million $ 29
Oct 23, 2024 $ 0.211
+13.44%
$ 37.35 million $ 9,625
Oct 22, 2024 $ 0.186
-11.85%
$ 32.92 million $ 12,125
Oct 21, 2024 $ 0.211
+7.65%
$ 37.35 million $ 19,804
Oct 20, 2024 $ 0.196
-6.67%
$ 34.69 million $ 104
Oct 19, 2024 $ 0.21
+0.00%
$ 37.17 million $ 11,917
Oct 18, 2024 $ 0.21
-4.55%
$ 37.17 million $ 12,053
Oct 17, 2024 $ 0.22
+2.80%
$ 38.94 million $ 13,276
Oct 16, 2024 $ 0.214
-7.32%
$ 37.88 million $ 21,803
Oct 15, 2024 $ 0.231
+1.76%
$ 40.89 million $ 7,883
Oct 14, 2024 $ 0.227
+2.73%
$ 40.17 million $ 18,827
Oct 13, 2024 $ 0.221
+0.10%
$ 39.09 million $ 4,852
Oct 12, 2024 $ 0.221
-8.08%
$ 39.05 million $ 1,001
Oct 11, 2024 $ 0.24
+0.42%
$ 42.48 million $ 14,040
Oct 10, 2024 $ 0.239
+0.84%
$ 42.3 million $ 16,598
Oct 9, 2024 $ 0.237
+10.23%
$ 41.95 million $ 11,109
Oct 8, 2024 $ 0.215
+6.97%
$ 38.05 million $ 12,279
Oct 7, 2024 $ 0.201
+5.79%
$ 35.58 million $ 8,942
Oct 6, 2024 $ 0.19
-11.21%
$ 33.63 million $ 111,815
Oct 5, 2024 $ 0.214
+18.23%
$ 37.88 million $ 7,646
Oct 4, 2024 $ 0.181
+0.00%
$ 32.04 million $ 12,861
Oct 3, 2024 $ 0.181
+0.00%
$ 32.04 million $ 6,401
Oct 2, 2024 $ 0.181
-0.55%
$ 32.04 million $ 11,054
Oct 1, 2024 $ 0.182
+2.82%
$ 32.21 million $ 34,358
Sep 30, 2024 $ 0.177
+3.51%
$ 31.33 million $ 8,629
Sep 29, 2024 $ 0.171
-1.16%
$ 30.27 million $ 10,080
Sep 28, 2024 $ 0.173
+8.12%
$ 30.62 million $ 1,749
Sep 27, 2024 $ 0.16
+1.91%
$ 28.32 million $ 8,619
Sep 26, 2024 $ 0.157
+7.53%
$ 27.79 million $ 14,839
Sep 25, 2024 $ 0.146
+1.39%
$ 25.84 million $ 12,371
Sep 24, 2024 $ 0.144
-1.37%
$ 25.49 million $ 122
Sep 23, 2024 $ 0.146
+14.06%
$ 25.84 million $ 21,518
Sep 22, 2024 $ 0.128
+0.00%
$ 22.66 million $ 63
Sep 21, 2024 $ 0.128
-1.54%
$ 22.66 million $ 1,208
Sep 20, 2024 $ 0.13
+47.73%
$ 23.01 million $ 21,217
Sep 19, 2024 $ 0.088
-4.35%
$ 15.58 million $ 14,331
Sep 18, 2024 $ 0.092
+6.98%
$ 16.28 million $ 4,836
Sep 17, 2024 $ 0.086
+2.38%
$ 15.22 million $ 25,723
Sep 16, 2024 $ 0.084
+0.00%
$ 14.87 million $ 18,022
Sep 15, 2024 $ 0.084
+0.00%
$ 14.87 million $ 334