Zambesigold Historical Data

ZGD Page 20
Download
Date Close Price change Market cap Trading volume
Jun 22, 2023 $ 0.347
-4.51%
$ 61.43 million $ 115,522
Jun 21, 2023 $ 0.363
+2.02%
$ 64.29 million $ 122,092
Jun 20, 2023 $ 0.356
+0.75%
$ 62.96 million $ 125,500
Jun 19, 2023 $ 0.353
-13.24%
$ 62.51 million $ 188,549
Jun 18, 2023 $ 0.407
-3.07%
$ 72.06 million $ 116,235
Jun 17, 2023 $ 0.42
+5.59%
$ 74.36 million $ 110,810
Jun 16, 2023 $ 0.398
-7.64%
$ 70.42 million $ 118,393
Jun 15, 2023 $ 0.446
+1.57%
$ 78.9 million $ 116,951
Jun 14, 2023 $ 0.439
-4.50%
$ 77.68 million $ 122,479
Jun 13, 2023 $ 0.46
-6.00%
$ 81.34 million $ 135,758
Jun 12, 2023 $ 0.489
+3.30%
$ 86.56 million $ 128,119
Jun 11, 2023 $ 0.473
-1.14%
$ 83.79 million $ 126,200
Jun 10, 2023 $ 0.479
-2.51%
$ 84.75 million $ 125,471
Jun 9, 2023 $ 0.491
-1.13%
$ 86.9 million $ 129,691
Jun 8, 2023 $ 0.497
+15.99%
$ 87.91 million $ 121,538
Jun 7, 2023 $ 0.428
-13.01%
$ 75.76 million $ 133,552
Jun 6, 2023 $ 0.492
-1.90%
$ 87.06 million $ 130,821
Jun 5, 2023 $ 0.501
+1.43%
$ 88.75 million $ 154,761
Jun 4, 2023 $ 0.494
+1.16%
$ 87.46 million $ 111,244
Jun 3, 2023 $ 0.489
-4.28%
$ 86.47 million $ 111,560
Jun 2, 2023 $ 0.51
+3.89%
$ 90.31 million $ 1.46 million
Jun 1, 2023 $ 0.491
-2.68%
$ 86.95 million $ 1.4 million
May 31, 2023 $ 0.505
+0.05%
$ 89.33 million $ 922,764
May 30, 2023 $ 0.504
-4.40%
$ 89.26 million $ 473,512
May 29, 2023 $ 0.527
+7.15%
$ 93.34 million $ 435,555
May 28, 2023 $ 0.492
-3.52%
$ 87.05 million $ 273,459
May 27, 2023 $ 0.51
+3.20%
$ 90.19 million $ 376,847
May 26, 2023 $ 0.495
-1.43%
$ 87.53 million $ 307,653
May 25, 2023 $ 0.502
-5.22%
$ 88.8 million $ 138,946
May 24, 2023 $ 0.529
+4.90%
$ 93.68 million $ 332,998
May 23, 2023 $ 0.505
+1.34%
$ 89.31 million $ 194,761
May 22, 2023 $ 0.498
-0.78%
$ 88.15 million $ 199,056
May 21, 2023 $ 0.502
+0.93%
$ 88.91 million $ 189,088
May 20, 2023 $ 0.498
+1.33%
$ 88.06 million $ 243,410
May 19, 2023 $ 0.491
-3.28%
$ 86.92 million $ 255,376
May 18, 2023 $ 0.508
-0.68%
$ 89.88 million $ 195,375
May 17, 2023 $ 0.511
+1.61%
$ 90.51 million $ 112,598
May 16, 2023 $ 0.503
-0.01%
$ 89.09 million $ 106,458
May 15, 2023 $ 0.504
-2.58%
$ 89.16 million $ 159,424
May 14, 2023 $ 0.517
-0.87%
$ 91.52 million $ 122,411
May 13, 2023 $ 0.523
+6.29%
$ 92.48 million $ 139,581
May 12, 2023 $ 0.491
-0.39%
$ 86.99 million $ 141,641
May 11, 2023 $ 0.493
-21.90%
$ 87.3 million $ 130,628
May 10, 2023 $ 0.631
+5.06%
$ 111.73 million $ 161,768
May 9, 2023 $ 0.601
-9.11%
$ 106.31 million $ 67,132
May 8, 2023 $ 0.66
-1.38%
$ 116.86 million $ 213,339
May 7, 2023 $ 0.669
+0.61%
$ 118.36 million $ 77,344
May 6, 2023 $ 0.664
+1.04%
$ 117.55 million $ 140,265
May 5, 2023 $ 0.658
+8.24%
$ 116.44 million $ 152,500
May 4, 2023 $ 0.608
-0.82%
$ 107.59 million $ 110,276