Zambesigold Historical Data

ZGD Page 17
Download
Date Close Price change Market cap Trading volume
Nov 19, 2023 $ 0.213
-0.47%
$ 37.7 million $ 104
Nov 18, 2023 $ 0.214
+0.00%
$ 37.88 million $ 109,718
Nov 17, 2023 $ 0.214
+5.42%
$ 37.88 million $ 115,202
Nov 16, 2023 $ 0.203
-19.12%
$ 35.93 million $ 127,593
Nov 15, 2023 $ 0.251
+8.66%
$ 44.43 million $ 127,005
Nov 14, 2023 $ 0.231
+10.00%
$ 40.89 million $ 132,484
Nov 13, 2023 $ 0.21
+5.00%
$ 37.17 million $ 6,384
Nov 12, 2023 $ 0.2
-15.61%
$ 35.4 million $ 110,970
Nov 11, 2023 $ 0.237
-3.66%
$ 41.95 million $ 111,303
Nov 10, 2023 $ 0.246
-5.38%
$ 43.54 million $ 138,341
Nov 9, 2023 $ 0.26
+13.54%
$ 46.02 million $ 133,128
Nov 8, 2023 $ 0.229
-19.08%
$ 40.53 million $ 116,612
Nov 7, 2023 $ 0.283
-7.39%
$ 50.09 million $ 144,863
Nov 6, 2023 $ 0.306
-1.04%
$ 54.09 million $ 117,910
Nov 5, 2023 $ 0.309
-0.60%
$ 54.63 million $ 126,285
Nov 4, 2023 $ 0.311
-0.16%
$ 55 million $ 130,539
Nov 3, 2023 $ 0.311
+0.72%
$ 55.05 million $ 123,621
Nov 2, 2023 $ 0.309
-0.31%
$ 54.65 million $ 151,771
Nov 1, 2023 $ 0.31
-1.17%
$ 54.82 million $ 142,620
Oct 31, 2023 $ 0.313
+2.51%
$ 55.44 million $ 149,479
Oct 30, 2023 $ 0.305
+3.46%
$ 54.07 million $ 140,346
Oct 29, 2023 $ 0.295
-0.10%
$ 52.26 million $ 148,508
Oct 28, 2023 $ 0.296
+4.38%
$ 52.3 million $ 154,171
Oct 27, 2023 $ 0.283
-2.46%
$ 50.1 million $ 144,869
Oct 26, 2023 $ 0.29
-0.28%
$ 51.36 million $ 150,395
Oct 25, 2023 $ 0.291
+0.29%
$ 51.5 million $ 132,172
Oct 24, 2023 $ 0.29
+0.01%
$ 51.39 million $ 144,745
Oct 23, 2023 $ 0.29
+3.42%
$ 51.37 million $ 136,389
Oct 22, 2023 $ 0.281
-0.09%
$ 49.68 million $ 110,760
Oct 21, 2023 $ 0.281
+7.26%
$ 49.73 million $ 144,272
Oct 20, 2023 $ 0.262
-4.22%
$ 46.37 million $ 111,931
Oct 19, 2023 $ 0.274
-8.11%
$ 48.42 million $ 137,714
Oct 18, 2023 $ 0.298
+0.02%
$ 52.7 million $ 221,809
Oct 17, 2023 $ 0.298
+9.71%
$ 52.68 million $ 132,799
Oct 16, 2023 $ 0.271
-1.29%
$ 48.01 million $ 125,220
Oct 15, 2023 $ 0.275
-2.70%
$ 48.63 million $ 136,437
Oct 14, 2023 $ 0.282
-2.50%
$ 50 million $ 113,107
Oct 13, 2023 $ 0.29
-3.41%
$ 51.28 million $ 117,999
Oct 12, 2023 $ 0.3
+9.71%
$ 53.1 million $ 110,502
Oct 11, 2023 $ 0.319
+83.28%
$ 56.52 million $ 124,282
Oct 10, 2023 $ 0.174
+5.22%
$ 30.84 million $ 115,629
Oct 9, 2023 $ 0.166
-4.54%
$ 29.32 million $ 50,913
Oct 8, 2023 $ 0.173
+1.77%
$ 30.7 million $ 100,898
Oct 7, 2023 $ 0.171
-3.12%
$ 30.19 million $ 123,235
Oct 6, 2023 $ 0.176
-2.33%
$ 31.16 million $ 141,132
Oct 5, 2023 $ 0.18
+0.06%
$ 31.9 million $ 131,493
Oct 4, 2023 $ 0.18
-1.01%
$ 31.88 million $ 105,939
Oct 3, 2023 $ 0.182
-3.81%
$ 32.21 million $ 136,653
Oct 2, 2023 $ 0.189
+14.19%
$ 33.46 million $ 139,385
Oct 1, 2023 $ 0.166
+0.84%
$ 29.3 million $ 115,545