Zambesigold Historical Data

ZGD Page 9
Download
Date Close Price change Market cap Trading volume
Dec 23, 2024 $ 0.107
-1.83%
$ 18.94 million $ 819
Dec 22, 2024 $ 0.124
-1.59%
$ 21.95 million $ 117
Dec 21, 2024 $ 0.126
+23.53%
$ 22.3 million $ 1,617
Dec 20, 2024 $ 0.102
-19.05%
$ 18.05 million $ 2,170
Dec 19, 2024 $ 0.126
-1.56%
$ 22.3 million $ 756
Dec 18, 2024 $ 0.128
+3.23%
$ 22.66 million $ 4,531
Dec 17, 2024 $ 0.124
-3.12%
$ 21.95 million $ 10,269
Dec 16, 2024 $ 0.128
+1.59%
$ 22.66 million $ 10
Dec 15, 2024 $ 0.126
-8.70%
$ 22.3 million $ 29
Dec 14, 2024 $ 0.138
-5.48%
$ 24.43 million $ 911
Dec 13, 2024 $ 0.146
+12.31%
$ 25.84 million $ 1,584
Dec 12, 2024 $ 0.13
+6.56%
$ 23.01 million $ 28
Dec 11, 2024 $ 0.122
-17.01%
$ 21.59 million $ 4,906
Dec 10, 2024 $ 0.147
-4.55%
$ 26.02 million $ 2,224
Dec 9, 2024 $ 0.154
+9.22%
$ 27.26 million $ 52
Dec 8, 2024 $ 0.141
+0.00%
$ 24.96 million $ 471
Dec 7, 2024 $ 0.141
-11.32%
$ 24.96 million $ 371
Dec 6, 2024 $ 0.159
+0.00%
$ 28.14 million $ 1,716
Dec 5, 2024 $ 0.159
+10.42%
$ 28.14 million $ 1,674
Dec 4, 2024 $ 0.144
-8.28%
$ 25.49 million $ 1,474
Dec 3, 2024 $ 0.157
-1.26%
$ 27.79 million $ 4,893
Dec 2, 2024 $ 0.159
+3.92%
$ 28.14 million $ 11,714
Dec 1, 2024 $ 0.153
-1.92%
$ 27.08 million $ 240
Nov 30, 2024 $ 0.156
-2.50%
$ 27.61 million $ 529
Nov 29, 2024 $ 0.16
+0.00%
$ 28.32 million $ 1,041
Nov 28, 2024 $ 0.16
-4.19%
$ 28.32 million $ 166,203
Nov 27, 2024 $ 0.167
+2.45%
$ 29.56 million $ 13,470
Nov 26, 2024 $ 0.163
-5.23%
$ 28.5 million $ 125,985
Nov 25, 2024 $ 0.172
-1.71%
$ 30.44 million $ 10,529
Nov 24, 2024 $ 0.175
+0.00%
$ 30.98 million $ 408
Nov 23, 2024 $ 0.175
+4.17%
$ 30.98 million $ 55,391
Nov 22, 2024 $ 0.168
-6.67%
$ 29.74 million $ 12,740
Nov 21, 2024 $ 0.18
-3.23%
$ 31.86 million $ 279
Nov 20, 2024 $ 0.186
-2.11%
$ 32.92 million $ 13,166
Nov 19, 2024 $ 0.19
+15.85%
$ 33.63 million $ 19,731
Nov 18, 2024 $ 0.164
+6.49%
$ 29.03 million $ 12,570
Nov 17, 2024 $ 0.154
-13.97%
$ 27.26 million $ 1,144
Nov 16, 2024 $ 0.179
-5.29%
$ 31.68 million $ 5,049
Nov 15, 2024 $ 0.189
-3.57%
$ 33.45 million $ 2,677
Nov 14, 2024 $ 0.196
+0.51%
$ 34.69 million $ 18,873
Nov 13, 2024 $ 0.195
+0.52%
$ 34.52 million $ 14,784
Nov 12, 2024 $ 0.194
+1.57%
$ 34.34 million $ 13,186
Nov 11, 2024 $ 0.191
+6.70%
$ 33.81 million $ 14,987
Nov 10, 2024 $ 0.179
+3.47%
$ 31.68 million $ 7,142
Nov 9, 2024 $ 0.173
-4.42%
$ 30.62 million $ 1,156
Nov 8, 2024 $ 0.181
-6.70%
$ 32.04 million $ 25,166
Nov 7, 2024 $ 0.194
+14.79%
$ 34.34 million $ 19,675
Nov 6, 2024 $ 0.169
-17.16%
$ 29.91 million $ 13,907
Nov 5, 2024 $ 0.204
+1.49%
$ 36.11 million $ 19,609
Nov 4, 2024 $ 0.201
+0.50%
$ 35.58 million $ 27,095