GZONE Historical USD Price
Daily close · Nov 21, 2021 → Nov 26, 2022Daily price history
Oct 28, 2022 → Nov 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-26 | $0.01719183 | $0.01862968 | $0.01714328 | $0.01855286 | $20,563.10 |
| 2022-11-25 | $0.01704565 | $0.01730338 | $0.01624134 | $0.01715367 | $19,867.57 |
| 2022-11-24 | $0.01744492 | $0.01769223 | $0.01682415 | $0.01708592 | $19,642.70 |
| 2022-11-23 | $0.01682325 | $0.01781359 | $0.01679236 | $0.017449 | $17,387.74 |
| 2022-11-22 | $0.01639787 | $0.01683525 | $0.01533881 | $0.01681718 | $50,147.77 |
| 2022-11-21 | $0.01758664 | $0.01772308 | $0.01630546 | $0.01638666 | $52,199.31 |
| 2022-11-20 | $0.0169504 | $0.01842452 | $0.01693435 | $0.01767507 | $63,146.47 |
| 2022-11-19 | $0.01821165 | $0.01828535 | $0.01655911 | $0.01695106 | $52,431.92 |
| 2022-11-18 | $0.01838253 | $0.01869504 | $0.01806015 | $0.01817206 | $28,814.30 |
| 2022-11-17 | $0.01827697 | $0.01870883 | $0.01819012 | $0.0183947 | $21,521.41 |
| 2022-11-16 | $0.01655681 | $0.01830771 | $0.0164012 | $0.01830771 | $38,141.64 |
| 2022-11-15 | $0.01684657 | $0.01710037 | $0.01641775 | $0.01664197 | $52,732.85 |
| 2022-11-14 | $0.01650437 | $0.01742825 | $0.01642125 | $0.01693198 | $52,908.07 |
| 2022-11-13 | $0.01823587 | $0.01839662 | $0.01638067 | $0.01648813 | $26,883.45 |
| 2022-11-12 | $0.01884534 | $0.01889277 | $0.018178 | $0.01824049 | $26,482.34 |
| 2022-11-11 | $0.02065138 | $0.02081457 | $0.01871946 | $0.01883116 | $32,221.14 |
| 2022-11-10 | $0.01787664 | $0.02112322 | $0.01759014 | $0.02064778 | $34,644.94 |
| 2022-11-09 | $0.02232374 | $0.0225079 | $0.01772826 | $0.01786203 | $68,982.89 |
| 2022-11-08 | $0.0227329 | $0.02340927 | $0.02219874 | $0.02234631 | $58,504.53 |
| 2022-11-07 | $0.02310634 | $0.02383945 | $0.02257256 | $0.02274443 | $48,060.31 |
| 2022-11-06 | $0.02369012 | $0.02443688 | $0.02262186 | $0.02312793 | $31,838.04 |
| 2022-11-05 | $0.02510065 | $0.0253515 | $0.02304953 | $0.0237149 | $26,881.93 |
| 2022-11-04 | $0.02188385 | $0.02542416 | $0.02185436 | $0.02498348 | $66,761.99 |
| 2022-11-03 | $0.02188411 | $0.02201493 | $0.02171326 | $0.02187255 | $31,061.14 |
| 2022-11-02 | $0.02105753 | $0.02202545 | $0.02092776 | $0.02190674 | $37,777.97 |
| 2022-11-01 | $0.02079798 | $0.02110229 | $0.02062985 | $0.02108411 | $19,853.90 |
| 2022-10-31 | $0.02023386 | $0.02240213 | $0.01962277 | $0.02085352 | $40,298.46 |
| 2022-10-30 | $0.01953169 | $0.02029228 | $0.01930536 | $0.02024445 | $38,288.32 |
| 2022-10-29 | $0.01951394 | $0.02032023 | $0.01932332 | $0.01950063 | $41,653.71 |
| 2022-10-28 | $0.01842338 | $0.01964207 | $0.01841909 | $0.01950241 | $28,523.55 |