Zambesigold Historical Data

ZGD Page 14
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.09
+9.76%
$ 15.93 million $ 10,023
Apr 25, 2024 $ 0.082
-5.75%
$ 14.51 million $ 2,402
Apr 24, 2024 $ 0.087
+14.47%
$ 15.4 million $ 4,129
Apr 23, 2024 $ 0.09
+11.11%
$ 15.93 million $ 8,854
Apr 22, 2024 $ 0.081
+5.19%
$ 14.34 million $ 4,589
Apr 21, 2024 $ 0.077
+18.46%
$ 13.63 million $ 2,465
Apr 20, 2024 $ 0.065
-2.99%
$ 11.51 million $ 2,144
Apr 19, 2024 $ 0.067
+19.64%
$ 11.86 million $ 883
Apr 18, 2024 $ 0.083
+22.06%
$ 14.69 million $ 6,594
Apr 17, 2024 $ 0.068
-25.27%
$ 12.04 million $ 6,717
Apr 16, 2024 $ 0.091
-3.19%
$ 16.11 million $ 9,505
Apr 15, 2024 $ 0.094
+2.17%
$ 16.64 million $ 18,373
Apr 14, 2024 $ 0.092
-2.13%
$ 16.28 million $ 306
Apr 13, 2024 $ 0.094
+1.08%
$ 16.64 million $ 61
Apr 12, 2024 $ 0.093
-1.06%
$ 16.46 million $ 15,581
Apr 11, 2024 $ 0.094
+8.05%
$ 16.64 million $ 8,743
Apr 10, 2024 $ 0.087
-7.45%
$ 15.4 million $ 2,392
Apr 9, 2024 $ 0.094
+36.23%
$ 16.64 million $ 4,344
Apr 8, 2024 $ 0.069
+0.00%
$ 12.21 million $ 6,979
Apr 7, 2024 $ 0.069
+1.47%
$ 12.21 million $ 219
Apr 6, 2024 $ 0.068
+6.25%
$ 12.04 million $ 911
Apr 5, 2024 $ 0.064
+20.75%
$ 11.33 million $ 11,067
Apr 4, 2024 $ 0.07
-1.41%
$ 12.39 million $ 7,309
Apr 3, 2024 $ 0.071
+14.52%
$ 12.57 million $ 13,853
Apr 2, 2024 $ 0.062
-8.82%
$ 10.97 million $ 11,951
Apr 1, 2024 $ 0.068
+6.25%
$ 12.04 million $ 267
Mar 31, 2024 $ 0.064
-1.54%
$ 11.33 million $ 242
Mar 30, 2024 $ 0.065
+3.17%
$ 11.51 million $ 7,659
Mar 29, 2024 $ 0.063
-11.27%
$ 11.15 million $ 346
Mar 28, 2024 $ 0.071
-4.05%
$ 12.57 million $ 995
Mar 27, 2024 $ 0.074
+2.78%
$ 13.1 million $ 4,626
Mar 26, 2024 $ 0.072
-5.26%
$ 12.74 million $ 5,015
Mar 25, 2024 $ 0.076
-7.32%
$ 13.45 million $ 4,231
Mar 24, 2024 $ 0.082
+6.49%
$ 14.51 million $ 5,802
Mar 23, 2024 $ 0.077
-8.33%
$ 13.63 million $ 534
Mar 22, 2024 $ 0.084
+2.44%
$ 14.87 million $ 6,164
Mar 21, 2024 $ 0.082
+10.81%
$ 14.51 million $ 1,290
Mar 20, 2024 $ 0.074
-2.63%
$ 13.1 million $ 5,530
Mar 19, 2024 $ 0.076
-3.80%
$ 13.45 million $ 3,308
Mar 18, 2024 $ 0.079
-17.71%
$ 13.98 million $ 4,652
Mar 17, 2024 $ 0.096
-2.04%
$ 16.99 million $ 168
Mar 16, 2024 $ 0.098
+3.16%
$ 17.35 million $ 345
Mar 15, 2024 $ 0.095
+17.28%
$ 16.82 million $ 9,949
Mar 14, 2024 $ 0.081
-6.90%
$ 14.34 million $ 4,774
Mar 13, 2024 $ 0.087
-4.40%
$ 15.4 million $ 5,277
Mar 12, 2024 $ 0.091
+35.82%
$ 16.11 million $ 19,233
Mar 11, 2024 $ 0.067
+6.35%
$ 11.86 million $ 18,972
Mar 10, 2024 $ 0.063
-21.25%
$ 11.15 million $ 8,431
Mar 9, 2024 $ 0.08
+1.27%
$ 14.16 million $ 48,475
Mar 8, 2024 $ 0.079
+139.39%
$ 13.98 million $ 9,234