Zambesigold Historical Data

ZGD Page 22
Download
Date Close Price change Market cap Trading volume
Mar 14, 2023 $ 0.479
-0.93%
$ 84.78 million $ 137,178
Mar 13, 2023 $ 0.484
-0.51%
$ 85.68 million $ 132,597
Mar 12, 2023 $ 0.486
-0.89%
$ 85.96 million $ 179,007
Mar 11, 2023 $ 0.489
+2.08%
$ 86.63 million $ 178,874
Mar 10, 2023 $ 0.48
+5.88%
$ 85.03 million $ 112,608
Mar 9, 2023 $ 0.454
-8.52%
$ 80.3 million $ 123,253
Mar 8, 2023 $ 0.496
+0.20%
$ 87.86 million $ 108,711
Mar 7, 2023 $ 0.495
+22.37%
$ 87.68 million $ 155,148
Mar 6, 2023 $ 0.405
-17.69%
$ 71.61 million $ 126,659
Mar 5, 2023 $ 0.491
-2.03%
$ 86.96 million $ 89,018
Mar 4, 2023 $ 0.501
+5.74%
$ 88.75 million $ 62,699
Mar 3, 2023 $ 0.474
+11.01%
$ 83.96 million $ 108,389
Mar 2, 2023 $ 0.427
-15.16%
$ 75.64 million $ 217,487
Mar 1, 2023 $ 0.503
+16.83%
$ 89.1 million $ 156,160
Feb 28, 2023 $ 0.431
+10.93%
$ 76.36 million $ 182,583
Feb 27, 2023 $ 0.389
-2.48%
$ 68.82 million $ 59,263
Feb 26, 2023 $ 0.399
+0.37%
$ 70.61 million $ 31,686
Feb 25, 2023 $ 0.397
-1.25%
$ 70.26 million $ 122,700
Feb 24, 2023 $ 0.402
-3.20%
$ 71.13 million $ 108,367
Feb 23, 2023 $ 0.415
-0.72%
$ 73.45 million $ 118,196
Feb 22, 2023 $ 0.418
-0.46%
$ 73.99 million $ 105,299
Feb 21, 2023 $ 0.42
+3.63%
$ 74.36 million $ 118,900
Feb 20, 2023 $ 0.406
-4.59%
$ 71.79 million $ 35,777
Feb 19, 2023 $ 0.425
-0.13%
$ 75.24 million $ 92,750
Feb 18, 2023 $ 0.426
-3.40%
$ 75.33 million $ 136,927
Feb 17, 2023 $ 0.44
-4.09%
$ 77.92 million $ 48,821
Feb 16, 2023 $ 0.459
-4.77%
$ 81.16 million $ 83,273
Feb 15, 2023 $ 0.481
-5.50%
$ 85.2 million $ 101,152
Feb 14, 2023 $ 0.509
-14.08%
$ 90.17 million $ 104,063
Feb 13, 2023 $ 0.592
+45.42%
$ 104.79 million $ 113,994
Feb 12, 2023 $ 0.407
+0.90%
$ 72.13 million $ 123,881
Feb 11, 2023 $ 0.404
-0.15%
$ 71.44 million $ 121,771
Feb 10, 2023 $ 0.404
+4.96%
$ 71.54 million $ 99,916
Feb 9, 2023 $ 0.386
-6.16%
$ 68.26 million $ 85,002
Feb 8, 2023 $ 0.411
-0.42%
$ 72.78 million $ 82,628
Feb 7, 2023 $ 0.413
-1.72%
$ 73.07 million $ 60,726
Feb 6, 2023 $ 0.421
+0.21%
$ 74.45 million $ 65,854
Feb 5, 2023 $ 0.42
-1.65%
$ 74.27 million $ 92,814
Feb 4, 2023 $ 0.427
+3.38%
$ 75.6 million $ 18,529
Feb 3, 2023 $ 0.413
-4.29%
$ 73.12 million $ 148,287
Feb 2, 2023 $ 0.432
+0.25%
$ 76.41 million $ 132,986
Feb 1, 2023 $ 0.431
+6.93%
$ 76.25 million $ 102,979
Jan 31, 2023 $ 0.403
-6.77%
$ 71.25 million $ 44,551
Jan 30, 2023 $ 0.432
+3.17%
$ 76.41 million $ 19,231
Jan 29, 2023 $ 0.418
-2.60%
$ 74.04 million $ 33,891
Jan 28, 2023 $ 0.43
+6.77%
$ 76.02 million $ 66,382
Jan 27, 2023 $ 0.402
-0.06%
$ 71.23 million $ 48,073
Jan 26, 2023 $ 0.402
-7.92%
$ 71.2 million $ 50,178
Jan 25, 2023 $ 0.436
+10.86%
$ 77.13 million $ 34,782
Jan 24, 2023 $ 0.394
-1.78%
$ 69.69 million $ 97,387