GZX Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.00005155 | $0.0000729 | $0.00005155 | $0.0000729 | $8.89 |
| 2022-10-27 | $0.00006696 | $0.00006696 | $0.00005155 | $0.00005155 | $33.85 |
| 2022-10-26 | $0.00006695 | $0.00006696 | $0.00006695 | $0.00006696 | $19.86 |
| 2022-10-25 | $0.00006935 | $0.0000722 | $0.00006695 | $0.00006695 | $34.35 |
| 2022-10-24 | $0.00006826 | $0.00007141 | $0.00005802 | $0.00006935 | $30,658.84 |
| 2022-10-23 | $0.00007268 | $0.00007376 | $0.00005614 | $0.00005917 | $80,387.53 |
| 2022-10-22 | $0.00005623 | $0.0000748 | $0.00005557 | $0.00007172 | $96,913.06 |
| 2022-10-21 | $0.00007412 | $0.00007479 | $0.00005232 | $0.00005705 | $77,837.18 |
| 2022-10-20 | $0.00007067 | $0.00007738 | $0.00005376 | $0.00007409 | $89,932.74 |
| 2022-10-19 | $0.00006552 | $0.0000798 | $0.00005414 | $0.00006867 | $98,614.90 |
| 2022-10-18 | $0.00008215 | $0.0000833 | $0.00005914 | $0.00006775 | $71,244.47 |
| 2022-10-17 | $0.0000806 | $0.00008457 | $0.00005232 | $0.00008215 | $105,396.96 |
| 2022-10-16 | $0.00008548 | $0.00008744 | $0.0000636 | $0.00007968 | $112,707.27 |
| 2022-10-15 | $0.00008086 | $0.00009245 | $0.00006108 | $0.00008323 | $122,457.50 |
| 2022-10-14 | $0.00005603 | $0.000127 | $0.00005108 | $0.00008086 | $121,693.78 |
| 2022-10-13 | $0.00006555 | $0.00008831 | $0.00004841 | $0.00006034 | $84,844.78 |
| 2022-10-12 | $0.00004322 | $0.00014691 | $0.00003588 | $0.0000662 | $79,763.39 |
| 2022-10-11 | $0.00003821 | $0.00005298 | $0.00003605 | $0.00004384 | $73,652.43 |
| 2022-10-10 | $0.00004783 | $0.0000547 | $0.00003634 | $0.0000377 | $60,418.66 |
| 2022-10-09 | $0.00004385 | $0.00004996 | $0.00004313 | $0.00004676 | $74,014.65 |
| 2022-10-08 | $0.0000451 | $0.00005063 | $0.00004104 | $0.00004408 | $65,501.05 |
| 2022-10-07 | $0.00004815 | $0.00005059 | $0.0000391 | $0.00004535 | $69,651.75 |
| 2022-10-06 | $0.00004704 | $0.00005035 | $0.00003813 | $0.00004821 | $67,143.03 |
| 2022-10-05 | $0.00005135 | $0.00005243 | $0.0000369 | $0.00004462 | $60,836.89 |
| 2022-10-04 | $0.00004262 | $0.00005297 | $0.00004061 | $0.00005066 | $74,543.03 |
| 2022-10-03 | $0.00004022 | $0.00005498 | $0.00003947 | $0.00004389 | $64,475.43 |
| 2022-10-02 | $0.00004976 | $0.00005997 | $0.00003553 | $0.00004154 | $59,811.96 |
| 2022-10-01 | $0.0000541 | $0.00005987 | $0.00004215 | $0.00004579 | $79,036.63 |
| 2022-09-30 | $0.00004857 | $0.00006221 | $0.00003941 | $0.00005429 | $67,278.28 |
| 2022-09-29 | $0.00004714 | $0.00005765 | $0.00003751 | $0.00004999 | $66,854.62 |