Zambesigold Historical Data

ZGD Page 19
Download
Date Close Price change Market cap Trading volume
Aug 11, 2023 $ 0.365
+0.28%
$ 64.56 million $ 110,317
Aug 10, 2023 $ 0.364
+3.67%
$ 64.37 million $ 106,188
Aug 9, 2023 $ 0.351
-3.59%
$ 62.09 million $ 107,291
Aug 8, 2023 $ 0.364
-6.59%
$ 64.41 million $ 100,695
Aug 7, 2023 $ 0.389
+0.27%
$ 68.94 million $ 109,456
Aug 6, 2023 $ 0.388
-0.53%
$ 68.7 million $ 110,492
Aug 5, 2023 $ 0.39
-0.39%
$ 69.05 million $ 114,409
Aug 4, 2023 $ 0.392
+8.51%
$ 69.31 million $ 106,827
Aug 3, 2023 $ 0.361
-10.59%
$ 63.88 million $ 141,086
Aug 2, 2023 $ 0.404
-0.23%
$ 71.47 million $ 112,729
Aug 1, 2023 $ 0.405
-3.39%
$ 71.64 million $ 118,145
Jul 31, 2023 $ 0.419
+0.00%
$ 74.15 million $ 112,182
Jul 30, 2023 $ 0.419
+0.60%
$ 74.14 million $ 113,999
Jul 29, 2023 $ 0.416
+3.02%
$ 73.69 million $ 109,327
Jul 28, 2023 $ 0.402
-0.45%
$ 71.15 million $ 120,687
Jul 27, 2023 $ 0.404
-7.50%
$ 71.44 million $ 113,924
Jul 26, 2023 $ 0.436
-0.40%
$ 77.25 million $ 113,864
Jul 25, 2023 $ 0.438
+8.63%
$ 77.52 million $ 111,697
Jul 24, 2023 $ 0.403
-1.87%
$ 71.35 million $ 105,068
Jul 23, 2023 $ 0.411
-2.85%
$ 72.67 million $ 108,582
Jul 22, 2023 $ 0.423
+26.48%
$ 74.82 million $ 110,722
Jul 21, 2023 $ 0.334
-6.17%
$ 59.15 million $ 101,807
Jul 20, 2023 $ 0.356
-9.43%
$ 63.08 million $ 125,487
Jul 19, 2023 $ 0.393
-6.36%
$ 69.61 million $ 117,087
Jul 18, 2023 $ 0.42
-6.10%
$ 74.35 million $ 119,990
Jul 17, 2023 $ 0.447
-0.41%
$ 79.16 million $ 112,062
Jul 16, 2023 $ 0.45
-0.14%
$ 79.57 million $ 109,635
Jul 15, 2023 $ 0.45
-0.40%
$ 79.74 million $ 122,392
Jul 14, 2023 $ 0.452
+1.12%
$ 80.02 million $ 121,299
Jul 13, 2023 $ 0.447
-6.10%
$ 79.13 million $ 123,611
Jul 12, 2023 $ 0.476
-0.84%
$ 84.26 million $ 121,225
Jul 11, 2023 $ 0.48
+1.31%
$ 84.98 million $ 126,895
Jul 10, 2023 $ 0.474
+13.03%
$ 83.87 million $ 110,205
Jul 9, 2023 $ 0.419
-1.78%
$ 74.19 million $ 113,305
Jul 8, 2023 $ 0.427
-6.68%
$ 75.52 million $ 114,798
Jul 7, 2023 $ 0.457
-1.26%
$ 80.92 million $ 109,201
Jul 6, 2023 $ 0.462
-1.90%
$ 81.81 million $ 112,476
Jul 5, 2023 $ 0.471
+0.08%
$ 83.35 million $ 110,684
Jul 4, 2023 $ 0.471
+1.82%
$ 83.31 million $ 114,842
Jul 3, 2023 $ 0.462
-2.55%
$ 81.72 million $ 121,840
Jul 2, 2023 $ 0.474
-4.04%
$ 83.86 million $ 110,157
Jul 1, 2023 $ 0.494
+0.16%
$ 87.38 million $ 128,709
Jun 30, 2023 $ 0.493
+11.01%
$ 87.26 million $ 137,087
Jun 29, 2023 $ 0.444
+1.99%
$ 78.58 million $ 151,785
Jun 28, 2023 $ 0.435
-7.41%
$ 77.05 million $ 144,285
Jun 27, 2023 $ 0.47
+40.66%
$ 83.19 million $ 151,434
Jun 26, 2023 $ 0.334
-2.43%
$ 59.12 million $ 126,406
Jun 25, 2023 $ 0.342
+3.91%
$ 60.57 million $ 119,208
Jun 24, 2023 $ 0.329
-3.04%
$ 58.19 million $ 105,501
Jun 23, 2023 $ 0.339
-2.23%
$ 60.02 million $ 99,804