Zambesigold Historical Data

ZGD Page 18
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 0.164
-15.83%
$ 29.06 million $ 127,600
Sep 29, 2023 $ 0.195
-2.49%
$ 34.52 million $ 121,617
Sep 28, 2023 $ 0.2
+2.12%
$ 35.41 million $ 117,304
Sep 27, 2023 $ 0.196
-6.66%
$ 34.67 million $ 112,024
Sep 26, 2023 $ 0.21
+5.95%
$ 37.15 million $ 114,591
Sep 25, 2023 $ 0.198
-5.00%
$ 35.06 million $ 113,142
Sep 24, 2023 $ 0.209
+3.69%
$ 36.91 million $ 113,355
Sep 23, 2023 $ 0.201
+3.34%
$ 35.59 million $ 124,119
Sep 22, 2023 $ 0.195
+0.15%
$ 34.44 million $ 119,823
Sep 21, 2023 $ 0.194
+2.20%
$ 34.4 million $ 120,486
Sep 20, 2023 $ 0.19
+2.66%
$ 33.66 million $ 113,462
Sep 19, 2023 $ 0.185
+2.62%
$ 32.78 million $ 112,258
Sep 18, 2023 $ 0.181
-4.19%
$ 31.96 million $ 118,216
Sep 17, 2023 $ 0.188
-2.96%
$ 33.32 million $ 115,705
Sep 16, 2023 $ 0.194
-0.42%
$ 34.34 million $ 109,160
Sep 15, 2023 $ 0.195
-0.91%
$ 34.47 million $ 114,839
Sep 14, 2023 $ 0.197
-0.97%
$ 34.78 million $ 119,432
Sep 13, 2023 $ 0.198
-1.60%
$ 35.12 million $ 113,549
Sep 12, 2023 $ 0.202
-12.29%
$ 35.69 million $ 114,134
Sep 11, 2023 $ 0.23
+31.36%
$ 40.7 million $ 119,150
Sep 10, 2023 $ 0.175
-6.08%
$ 30.98 million $ 104,441
Sep 9, 2023 $ 0.186
-3.16%
$ 32.96 million $ 107,500
Sep 8, 2023 $ 0.192
+4.38%
$ 34.03 million $ 109,817
Sep 7, 2023 $ 0.184
-21.42%
$ 32.6 million $ 109,034
Sep 6, 2023 $ 0.234
-6.55%
$ 41.47 million $ 111,774
Sep 5, 2023 $ 0.251
-0.49%
$ 44.4 million $ 104,821
Sep 4, 2023 $ 0.252
-5.70%
$ 44.64 million $ 111,189
Sep 3, 2023 $ 0.268
-3.59%
$ 47.35 million $ 109,061
Sep 2, 2023 $ 0.277
+5.55%
$ 49.08 million $ 106,442
Sep 1, 2023 $ 0.263
-3.36%
$ 46.49 million $ 109,909
Aug 31, 2023 $ 0.272
+7.09%
$ 48.13 million $ 108,402
Aug 30, 2023 $ 0.254
-7.87%
$ 44.94 million $ 109,990
Aug 29, 2023 $ 0.276
+3.23%
$ 48.79 million $ 115,918
Aug 28, 2023 $ 0.267
-0.73%
$ 47.26 million $ 106,775
Aug 27, 2023 $ 0.269
-1.69%
$ 47.6 million $ 112,201
Aug 26, 2023 $ 0.273
+6.17%
$ 48.41 million $ 110,576
Aug 25, 2023 $ 0.258
-12.80%
$ 45.58 million $ 109,898
Aug 24, 2023 $ 0.295
-1.63%
$ 52.3 million $ 109,287
Aug 23, 2023 $ 0.3
+5.71%
$ 53.18 million $ 107,230
Aug 22, 2023 $ 0.284
-7.12%
$ 50.28 million $ 107,647
Aug 21, 2023 $ 0.321
+7.80%
$ 56.8 million $ 108,854
Aug 20, 2023 $ 0.298
+2.26%
$ 52.7 million $ 106,427
Aug 19, 2023 $ 0.291
+7.19%
$ 51.53 million $ 100,713
Aug 18, 2023 $ 0.272
-22.19%
$ 48.09 million $ 105,157
Aug 17, 2023 $ 0.349
-5.83%
$ 61.77 million $ 123,427
Aug 16, 2023 $ 0.371
-7.75%
$ 65.65 million $ 119,374
Aug 15, 2023 $ 0.402
+61.05%
$ 71.17 million $ 142,201
Aug 14, 2023 $ 0.217
-40.60%
$ 38.35 million $ 171,898
Aug 13, 2023 $ 0.364
+0.00%
$ 64.46 million $ 111,851
Aug 12, 2023 $ 0.364
-0.16%
$ 64.45 million $ 109,260