Zambesigold Historical Data

ZGD Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11 $ 0.098
+55.56%
$ 16.99 million $ 58,549
Mar 4 $ 0.08
+37.93%
$ 11.15 million $ 82,437
Feb 26 $ 0.058
-12.12%
$ 10.27 million $ 31,480
Feb 19 $ 0.066
-5.71%
$ 11.68 million $ 34,378
Feb 12 $ 0.07
-15.66%
$ 12.39 million $ 46,458
Feb 5 $ 0.078
-24.27%
$ 14.69 million $ 36,901
Jan 29 $ 0.103
-6.36%
$ 18.23 million $ 49,522
Jan 22 $ 0.113
-28.03%
$ 19.47 million $ 232,078
Jan 15 $ 0.157
-3.68%
$ 27.79 million $ 530,627
Jan 8 $ 0.176
-11.56%
$ 28.85 million $ 547,654
Jan 1 $ 0.191
-15.49%
$ 35.22 million $ 560,553
Dec 25 $ 0.223
+1.36%
$ 40 million $ 447,453
Dec 18 $ 0.227
-6.97%
$ 38.94 million $ 442,414
Dec 11 $ 0.251
+30.05%
$ 43.19 million $ 580,362
Dec 4 $ 0.199
-8.29%
$ 34.16 million $ 669,022
Nov 27 $ 0.217
+6.90%
$ 38.41 million $ 681,077
Nov 20 $ 0.228
+7.04%
$ 35.93 million $ 676,480
Nov 13 $ 0.214
+7.00%
$ 37.7 million $ 618,387
Nov 6 $ 0.237
-23.25%
$ 35.4 million $ 762,157
Oct 30 $ 0.309
+4.53%
$ 54.63 million $ 964,661
Oct 23 $ 0.295
+5.21%
$ 52.26 million $ 1.01 million
Oct 16 $ 0.281
+2.14%
$ 49.68 million $ 984,506
Oct 9 $ 0.282
+62.80%
$ 48.63 million $ 632,433
Oct 2 $ 0.171
+3.04%
$ 30.7 million $ 777,836
Sep 25 $ 0.166
-20.60%
$ 29.3 million $ 821,823
Sep 18 $ 0.201
+6.71%
$ 36.91 million $ 708,364
Sep 11 $ 0.194
+10.85%
$ 33.32 million $ 690,265
Sep 4 $ 0.186
-30.38%
$ 30.98 million $ 654,134
Aug 28 $ 0.268
-0.54%
$ 47.35 million $ 766,497
Aug 21 $ 0.273
-8.14%
$ 47.6 million $ 653,492
Aug 14 $ 0.291
-20.18%
$ 52.7 million $ 762,770
Aug 7 $ 0.364
-6.26%
$ 64.46 million $ 643,207
Jul 31 $ 0.388
-7.35%
$ 68.7 million $ 815,870
Jul 24 $ 0.419
+1.96%
$ 74.14 million $ 788,567
Jul 17 $ 0.411
-8.58%
$ 72.67 million $ 795,737
Jul 10 $ 0.45
+7.24%
$ 79.57 million $ 835,263
Jul 3 $ 0.419
-11.53%
$ 74.19 million $ 797,146
Jun 26 $ 0.474
+38.41%
$ 83.86 million $ 949,862
Jun 19 $ 0.329
-19.23%
$ 60.57 million $ 756,968
Jun 12 $ 0.42
-11.27%
$ 72.06 million $ 732,510
Jun 5 $ 0.479
-3.14%
$ 83.79 million $ 795,834
May 29 $ 0.494
+0.40%
$ 87.46 million $ 4.92 million
May 22 $ 0.51
+1.51%
$ 87.05 million $ 1.55 million
May 15 $ 0.498
-3.79%
$ 88.91 million $ 1.07 million
May 8 $ 0.523
-21.95%
$ 91.52 million $ 854,089
May 1 $ 0.669
+21.31%
$ 118.36 million $ 844,169
Apr 24 $ 0.518
+2.70%
$ 97.43 million $ 782,254
Apr 17 $ 0.5
+14.77%
$ 89.34 million $ 701,583
Apr 10 $ 0.494
-19.00%
$ 77.03 million $ 614,648
Apr 3 $ 0.609
-0.55%
$ 107.76 million $ 855,289