Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GOZUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.5853 | -0.0484 | -7.64% | 0.6337 | 0.6337 | 0.5853 | 101.00 |
| Jun 14 2024 | 0.6337 | 0.0101 | 1.62% | 0.6244 | 0.6337 | 0.5688 | 12,036.00 |
| Jun 13 2024 | 0.6236 | -0.0097 | -1.53% | 0.633 | 0.6333 | 0.623 | 20,316.00 |
| Jun 12 2024 | 0.6333 | -0.0049 | -0.77% | 0.6371 | 0.6395 | 0.6325 | 20,511.00 |
| Jun 11 2024 | 0.6382 | 0.0032 | 0.50% | 0.635 | 0.6496 | 0.6325 | 20,945.00 |
| Jun 10 2024 | 0.635 | -0.0488 | -7.14% | 0.6838 | 0.6838 | 0.635 | 6,572.00 |
| Jun 09 2024 | 0.6838 | -0.0059 | -0.86% | 0.6897 | 0.7223 | 0.6351 | 904.00 |
| Jun 08 2024 | 0.6897 | -0.0203 | -2.86% | 0.710 | 0.7793 | 0.6897 | 343.00 |
| Jun 07 2024 | 0.710 | -0.0722 | -9.23% | 0.7822 | 0.7822 | 0.6513 | 2,712.00 |
| Jun 06 2024 | 0.7822 | 0.0199 | 2.61% | 0.7623 | 0.8932 | 0.6663 | 4,747.00 |
| Jun 05 2024 | 0.7623 | 0.0191 | 2.57% | 1.27 | 1.35 | 0.6901 | 15,853.00 |
| Jun 04 2024 | 0.7432 | 0.0101 | 1.38% | 0.7331 | 0.7433 | 0.716 | 182.00 |
| Jun 03 2024 | 0.7331 | -0.0159 | -2.12% | 0.749 | 0.7838 | 0.7054 | 12,611.00 |
| Jun 02 2024 | 0.749 | -0.0081 | -1.07% | 0.7571 | 0.7804 | 0.740 | 11,424.00 |
| Jun 01 2024 | 0.7571 | 0.0021 | 0.28% | 0.755 | 0.7728 | 0.7394 | 11,176.00 |
| May 31 2024 | 0.755 | 0.0217 | 2.96% | 0.7333 | 0.774 | 0.7321 | 6,373.00 |
| May 30 2024 | 0.7333 | 0.0269 | 3.81% | 0.7064 | 0.7452 | 0.680 | 5,462.00 |
| May 29 2024 | 0.7064 | -0.0406 | -5.44% | 0.747 | 0.7581 | 0.7052 | 17,491.00 |
| May 28 2024 | 0.747 | 0.0448 | 6.38% | 0.7376 | 0.7603 | 0.7268 | 11,749.00 |
| May 27 2024 | 0.7022 | -0.0441 | -5.91% | 0.7589 | 0.7611 | 0.6761 | 9,547.00 |
| May 26 2024 | 0.7463 | -0.0218 | -2.84% | 0.7681 | 1.00 | 0.7053 | 15,704.00 |
| May 25 2024 | 0.7681 | 0.0598 | 8.44% | 0.7083 | 0.7789 | 0.7083 | 5,626.00 |
| May 24 2024 | 0.7083 | -0.0562 | -7.35% | 0.7645 | 0.7732 | 0.6801 | 1,912.00 |
| May 23 2024 | 0.7645 | -0.010 | -1.29% | 0.7745 | 0.8783 | 0.7242 | 5,425.00 |
| May 22 2024 | 0.7745 | -0.0017 | -0.22% | 0.7762 | 0.7899 | 0.7656 | 1,974.00 |
| May 21 2024 | 0.7762 | 0.0066 | 0.86% | 0.7696 | 0.7899 | 0.7438 | 5,104.00 |
| May 20 2024 | 0.7696 | 0.0291 | 3.93% | 0.7023 | 0.8116 | 0.7023 | 7,112.00 |
| May 19 2024 | 0.7405 | -0.065 | -8.07% | 0.8055 | 0.8536 | 0.615 | 7,984.00 |
| May 18 2024 | 0.8055 | 0.034 | 4.41% | 0.7715 | 0.8538 | 0.7632 | 5,497.00 |
| May 17 2024 | 0.7715 | -0.0255 | -3.20% | 0.797 | 0.8057 | 0.7308 | 6,045.00 |
| May 16 2024 | 0.797 | 0.00 | 0.00% | 0.797 | 0.8413 | 0.7236 | 6,281.00 |
| May 15 2024 | 0.797 | 0.0608 | 8.26% | 0.7362 | 0.8414 | 0.7121 | 2,215.00 |
| May 14 2024 | 0.7362 | -0.066 | -8.23% | 0.8022 | 0.8022 | 0.6811 | 3,738.00 |
| May 13 2024 | 0.8022 | -0.0274 | -3.30% | 1.27 | 1.35 | 0.7512 | 9,320.00 |
| May 12 2024 | 0.8296 | -0.0612 | -6.87% | 0.8908 | 0.8913 | 0.820 | 3,518.00 |
| May 11 2024 | 0.8908 | -0.0278 | -3.03% | 0.9186 | 0.919 | 0.8213 | 3,352.00 |
| May 10 2024 | 0.9186 | 0.012 | 1.32% | 0.9066 | 0.975 | 0.8251 | 12,142.00 |
| May 09 2024 | 0.9066 | -0.0152 | -1.65% | 0.9218 | 0.9397 | 0.8251 | 10,446.00 |
| May 08 2024 | 0.9218 | -0.0021 | -0.23% | 0.9239 | 1.02 | 0.860 | 11,560.00 |
| May 07 2024 | 0.9239 | 0.0214 | 2.37% | 0.9025 | 1.10 | 0.8253 | 6,628.00 |
| May 06 2024 | 0.9025 | -0.0186 | -2.02% | 0.9438 | 1.07 | 0.8251 | 14,173.00 |
| May 05 2024 | 0.9211 | -0.0234 | -2.48% | 0.9445 | 0.9609 | 0.866 | 8,967.00 |
| May 04 2024 | 0.9445 | -0.003 | -0.32% | 0.9475 | 0.9879 | 0.9323 | 4,079.00 |
| May 03 2024 | 0.9475 | -0.0332 | -3.39% | 0.9807 | 1.24 | 0.9001 | 9,006.00 |
| May 02 2024 | 0.9807 | 0.0806 | 8.95% | 0.9001 | 1.04 | 0.9001 | 2,133.00 |
| May 01 2024 | 0.9001 | -0.1599 | -15.08% | 1.06 | 1.25 | 0.8014 | 14,970.00 |
| Apr 30 2024 | 1.06 | -0.080 | -7.02% | 1.14 | 1.20 | 0.9706 | 9,181.00 |
| Apr 29 2024 | 1.14 | 0.010 | 0.88% | 1.27 | 1.35 | 1.03 | 20,716.00 |
| Apr 28 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.17 | 1.00 | 9,885.00 |
| Apr 27 2024 | 1.07 | -0.080 | -6.96% | 1.15 | 1.15 | 1.00 | 2,846.00 |
| Apr 26 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.16 | 1.10 | 2,018.00 |
| Apr 25 2024 | 1.16 | 0.070 | 6.42% | 1.09 | 1.16 | 1.08 | 2,405.00 |
| Apr 24 2024 | 1.09 | -0.050 | -4.39% | 1.14 | 1.16 | 1.07 | 3,107.00 |
| Apr 23 2024 | 1.14 | 0.020 | 1.79% | 1.11 | 1.23 | 1.06 | 2,762.00 |
| Apr 22 2024 | 1.12 | 0.060 | 5.66% | 1.27 | 1.37 | 1.05 | 13,420.00 |
| Apr 21 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.10 | 1.05 | 6,512.00 |
| Apr 20 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.12 | 0.9906 | 13,202.00 |
| Apr 19 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.17 | 1.03 | 9,043.00 |
| Apr 18 2024 | 1.03 | 0.040 | 4.41% | 0.9865 | 1.06 | 0.9851 | 2,147.00 |
| Apr 17 2024 | 0.9865 | -0.0435 | -4.22% | 1.03 | 1.07 | 0.9865 | 1,009.00 |
| Apr 16 2024 | 1.03 | 0.060 | 5.90% | 1.04 | 1.23 | 0.9697 | 5,502.00 |
| Apr 15 2024 | 0.9726 | -0.0232 | -2.33% | 1.01 | 1.36 | 0.8797 | 8,783.00 |
| Apr 14 2024 | 0.9958 | -0.0242 | -2.37% | 1.02 | 1.23 | 0.8626 | 1,707.00 |
| Apr 13 2024 | 1.02 | -0.080 | -7.27% | 1.09 | 1.27 | 0.7616 | 5,688.00 |
| Apr 12 2024 | 1.10 | -0.160 | -12.70% | 1.26 | 1.36 | 1.00 | 5,346.00 |
| Apr 11 2024 | 1.26 | 0.070 | 5.88% | 1.19 | 1.42 | 1.14 | 6,228.00 |
| Apr 10 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.26 | 1.08 | 413.00 |
| Apr 09 2024 | 1.19 | -0.060 | -4.80% | 1.25 | 1.29 | 1.10 | 2,694.00 |
| Apr 08 2024 | 1.25 | 0.050 | 4.17% | 1.20 | 1.32 | 1.09 | 10,341.00 |
| Apr 07 2024 | 1.20 | -0.070 | -5.51% | 1.27 | 1.35 | 1.05 | 9,855.00 |
| Apr 06 2024 | 1.27 | 0.210 | 19.81% | 1.06 | 1.49 | 1.06 | 12,274.00 |
| Apr 05 2024 | 1.06 | -0.060 | -5.36% | 1.12 | 1.12 | 1.04 | 2,327.00 |
| Apr 04 2024 | 1.12 | 0.120 | 12.00% | 1.00 | 1.22 | 0.9681 | 4,328.00 |
| Apr 03 2024 | 1.00 | 0.064 | 6.84% | 0.936 | 1.07 | 0.936 | 3,164.00 |
| Apr 02 2024 | 0.936 | -0.0402 | -4.12% | 0.9762 | 1.05 | 0.9321 | 151.00 |
| Apr 01 2024 | 0.9762 | -0.0177 | -1.78% | 0.9771 | 1.03 | 0.9407 | 8,956.00 |
| Mar 31 2024 | 0.9939 | -0.0042 | -0.42% | 0.9981 | 1.00 | 0.940 | 4,871.00 |
| Mar 30 2024 | 0.9981 | 0.0015 | 0.15% | 0.9966 | 1.01 | 0.9353 | 5,719.00 |
| Mar 29 2024 | 0.9966 | -0.0334 | -3.24% | 1.03 | 1.04 | 0.9885 | 14,049.00 |
| Mar 28 2024 | 1.03 | 0.040 | 3.64% | 0.9938 | 1.04 | 0.9735 | 20,457.00 |
| Mar 27 2024 | 0.9938 | 0.0017 | 0.17% | 0.9964 | 1.06 | 0.9707 | 20,101.00 |
| Mar 26 2024 | 0.9921 | -0.0014 | -0.14% | 0.9943 | 1.05 | 0.9827 | 21,152.00 |
| Mar 25 2024 | 0.9935 | 0.0405 | 4.25% | 0.9528 | 1.04 | 0.9489 | 30,020.00 |
| Mar 24 2024 | 0.953 | 0.001 | 0.11% | 0.9523 | 1.04 | 0.9254 | 23,833.00 |
| Mar 23 2024 | 0.952 | -0.0132 | -1.37% | 0.9626 | 0.9979 | 0.9022 | 17,513.00 |
| Mar 22 2024 | 0.9652 | 0.0289 | 3.09% | 0.9363 | 1.02 | 0.9108 | 16,275.00 |
| Mar 21 2024 | 0.9363 | -0.0071 | -0.75% | 0.9434 | 0.9569 | 0.9182 | 22,527.00 |
| Mar 20 2024 | 0.9434 | 0.0243 | 2.64% | 0.9202 | 0.966 | 0.8809 | 14,083.00 |
| Mar 19 2024 | 0.9191 | 0.007 | 0.77% | 0.9162 | 1.02 | 0.8498 | 14,852.00 |
| Mar 18 2024 | 0.9121 | -0.0979 | -9.69% | 0.9911 | 1.02 | 0.8895 | 19,270.00 |
| Mar 17 2024 | 1.01 | -0.050 | -4.72% | 1.03 | 1.11 | 0.9453 | 16,751.00 |
| Mar 16 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.17 | 0.997 | 21,483.00 |
