Zambesigold Historical Data

ZGD Page 16
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 0.204
+2.51%
$ 36.11 million $ 104,480
Jan 7, 2024 $ 0.199
+4.19%
$ 35.22 million $ 328
Jan 6, 2024 $ 0.191
-4.50%
$ 33.81 million $ 101,243
Jan 5, 2024 $ 0.2
-1.48%
$ 35.4 million $ 100,454
Jan 4, 2024 $ 0.203
-5.14%
$ 35.93 million $ 111,563
Jan 3, 2024 $ 0.214
-2.28%
$ 37.88 million $ 126,252
Jan 2, 2024 $ 0.219
+0.00%
$ 38.76 million $ 116,853
Jan 1, 2024 $ 0.219
-3.10%
$ 38.76 million $ 4,189
Dec 31, 2023 $ 0.226
+1.35%
$ 40 million $ 128,000
Dec 30, 2023 $ 0.223
+0.45%
$ 39.47 million $ 1,528
Dec 29, 2023 $ 0.222
-1.33%
$ 39.29 million $ 110,444
Dec 28, 2023 $ 0.225
+2.74%
$ 39.83 million $ 115,267
Dec 27, 2023 $ 0.219
+0.46%
$ 38.76 million $ 112,776
Dec 26, 2023 $ 0.218
+1.40%
$ 38.59 million $ 107,259
Dec 25, 2023 $ 0.215
-2.27%
$ 38.05 million $ 179
Dec 24, 2023 $ 0.22
-3.08%
$ 38.94 million $ 113,314
Dec 23, 2023 $ 0.227
+2.71%
$ 40.18 million $ 106,961
Dec 22, 2023 $ 0.221
-7.14%
$ 39.12 million $ 110,716
Dec 21, 2023 $ 0.238
-4.03%
$ 42.13 million $ 3,569
Dec 20, 2023 $ 0.248
+2.90%
$ 43.9 million $ 120,275
Dec 19, 2023 $ 0.241
-1.23%
$ 42.66 million $ 100,662
Dec 18, 2023 $ 0.244
+0.00%
$ 43.19 million $ 230
Dec 17, 2023 $ 0.244
-2.79%
$ 43.19 million $ 394
Dec 16, 2023 $ 0.251
+12.56%
$ 44.43 million $ 3,855
Dec 15, 2023 $ 0.223
-22.84%
$ 39.47 million $ 106,988
Dec 14, 2023 $ 0.289
+12.45%
$ 51.15 million $ 124,235
Dec 13, 2023 $ 0.257
+28.50%
$ 45.49 million $ 112,546
Dec 12, 2023 $ 0.189
-6.90%
$ 33.45 million $ 120,953
Dec 11, 2023 $ 0.203
+5.18%
$ 35.93 million $ 111,786
Dec 10, 2023 $ 0.193
-3.02%
$ 34.16 million $ 460
Dec 9, 2023 $ 0.199
-3.40%
$ 35.22 million $ 98,963
Dec 8, 2023 $ 0.206
-1.90%
$ 36.46 million $ 115,181
Dec 7, 2023 $ 0.21
+3.96%
$ 37.17 million $ 111,524
Dec 6, 2023 $ 0.202
-5.16%
$ 35.75 million $ 113,164
Dec 5, 2023 $ 0.213
+10.36%
$ 37.7 million $ 102,114
Dec 4, 2023 $ 0.193
-11.06%
$ 34.16 million $ 128,076
Dec 3, 2023 $ 0.217
-2.25%
$ 38.41 million $ 38
Dec 2, 2023 $ 0.222
-3.06%
$ 39.29 million $ 121,850
Dec 1, 2023 $ 0.229
+0.44%
$ 40.53 million $ 113,646
Nov 30, 2023 $ 0.228
+3.64%
$ 40.36 million $ 110,996
Nov 29, 2023 $ 0.22
-9.09%
$ 38.94 million $ 118,835
Nov 28, 2023 $ 0.242
+19.80%
$ 42.83 million $ 108,415
Nov 27, 2023 $ 0.202
-0.49%
$ 35.75 million $ 107,297
Nov 26, 2023 $ 0.203
-10.96%
$ 35.93 million $ 193
Nov 25, 2023 $ 0.228
-2.98%
$ 40.36 million $ 107,161
Nov 24, 2023 $ 0.235
-3.69%
$ 41.59 million $ 113,718
Nov 23, 2023 $ 0.244
-2.01%
$ 43.19 million $ 114,188
Nov 22, 2023 $ 0.249
+8.26%
$ 44.07 million $ 110,833
Nov 21, 2023 $ 0.23
+2.22%
$ 40.71 million $ 116,614
Nov 20, 2023 $ 0.225
+5.63%
$ 39.83 million $ 113,966