Zambesigold Historical Data

ZGD Page 15
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.033
-13.16%
$ 5.84 million $ 3,698
Mar 6, 2024 $ 0.038
-17.39%
$ 6.73 million $ 3,936
Mar 5, 2024 $ 0.046
-8.00%
$ 8.14 million $ 5,171
Mar 4, 2024 $ 0.05
-13.79%
$ 8.85 million $ 11,924
Mar 3, 2024 $ 0.058
-1.69%
$ 10.27 million $ 810
Mar 2, 2024 $ 0.059
+3.51%
$ 10.44 million $ 135
Mar 1, 2024 $ 0.057
+14.00%
$ 10.09 million $ 4,376
Feb 29, 2024 $ 0.05
-9.09%
$ 8.85 million $ 2,524
Feb 28, 2024 $ 0.055
-3.51%
$ 9.73 million $ 9,749
Feb 27, 2024 $ 0.057
-5.00%
$ 10.09 million $ 7,500
Feb 26, 2024 $ 0.06
-9.09%
$ 10.62 million $ 6,384
Feb 25, 2024 $ 0.066
+4.76%
$ 11.68 million $ 210
Feb 24, 2024 $ 0.063
-5.97%
$ 11.15 million $ 628
Feb 23, 2024 $ 0.067
-2.90%
$ 11.86 million $ 5,133
Feb 22, 2024 $ 0.069
+1.47%
$ 12.21 million $ 12,091
Feb 21, 2024 $ 0.068
-10.53%
$ 12.04 million $ 4,481
Feb 20, 2024 $ 0.076
-3.80%
$ 13.45 million $ 1,596
Feb 19, 2024 $ 0.079
+12.86%
$ 13.98 million $ 10,238
Feb 18, 2024 $ 0.07
-5.41%
$ 12.39 million $ 1,699
Feb 17, 2024 $ 0.074
+10.45%
$ 13.1 million $ 5,488
Feb 16, 2024 $ 0.067
-11.84%
$ 11.86 million $ 4,245
Feb 15, 2024 $ 0.076
-6.17%
$ 13.45 million $ 4,406
Feb 14, 2024 $ 0.081
-1.22%
$ 14.34 million $ 4,692
Feb 13, 2024 $ 0.082
-5.75%
$ 14.51 million $ 18,351
Feb 12, 2024 $ 0.087
+4.82%
$ 15.4 million $ 7,577
Feb 11, 2024 $ 0.083
+6.41%
$ 14.69 million $ 143
Feb 10, 2024 $ 0.078
+1.30%
$ 13.81 million $ 1,228
Feb 9, 2024 $ 0.077
+5.48%
$ 13.63 million $ 16,257
Feb 8, 2024 $ 0.073
-25.51%
$ 12.92 million $ 6,765
Feb 7, 2024 $ 0.098
-7.55%
$ 17.35 million $ 4,131
Feb 6, 2024 $ 0.106
+0.00%
$ 18.76 million $ 481
Feb 5, 2024 $ 0.106
+2.91%
$ 18.76 million $ 8,039
Feb 4, 2024 $ 0.103
-6.36%
$ 18.23 million $ 1,397
Feb 3, 2024 $ 0.11
+10.00%
$ 19.47 million $ 2,899
Feb 2, 2024 $ 0.1
-0.99%
$ 17.7 million $ 2,223
Feb 1, 2024 $ 0.101
+1.00%
$ 17.88 million $ 1,567
Jan 31, 2024 $ 0.1
-10.71%
$ 17.7 million $ 9,795
Jan 30, 2024 $ 0.112
+3.70%
$ 19.82 million $ 8,462
Jan 29, 2024 $ 0.108
-1.82%
$ 19.12 million $ 23,179
Jan 28, 2024 $ 0.11
-2.65%
$ 19.47 million $ 1,869
Jan 27, 2024 $ 0.113
+0.89%
$ 20 million $ 204
Jan 26, 2024 $ 0.112
+0.00%
$ 19.82 million $ 2,365
Jan 25, 2024 $ 0.112
+15.46%
$ 19.82 million $ 11,910
Jan 24, 2024 $ 0.097
-30.71%
$ 17.17 million $ 122,767
Jan 23, 2024 $ 0.14
+14.75%
$ 24.78 million $ 1,676
Jan 22, 2024 $ 0.122
-22.29%
$ 21.59 million $ 93,156
Jan 21, 2024 $ 0.157
+0.00%
$ 27.79 million $ 52
Jan 20, 2024 $ 0.157
+0.64%
$ 27.79 million $ 101
Jan 19, 2024 $ 0.156
+4.00%
$ 27.61 million $ 102,687
Jan 18, 2024 $ 0.15
-7.98%
$ 26.55 million $ 109,430