Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GZONEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000301 | 0.00000302 | 0.00000291 | 1,082,225.00 |
| Jun 16 2024 | 0.00000301 | -0.00000001 | -0.33% | 0.00000302 | 0.00000305 | 0.00000300 | 895,702.00 |
| Jun 15 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000305 | 0.00000310 | 0.00000301 | 935,067.00 |
| Jun 14 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000305 | 0.00000319 | 0.00000297 | 863,191.00 |
| Jun 13 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000312 | 0.00000327 | 0.00000298 | 913,122.00 |
| Jun 12 2024 | 0.00000312 | -0.00000007 | -2.19% | 0.00000318 | 0.00000322 | 0.00000300 | 903,608.00 |
| Jun 11 2024 | 0.00000319 | 0.00000009 | 2.90% | 0.00000310 | 0.00000326 | 0.00000308 | 932,553.00 |
| Jun 10 2024 | 0.00000310 | -0.00000026 | -7.74% | 0.00000336 | 0.00000341 | 0.00000310 | 1,008,174.00 |
| Jun 09 2024 | 0.00000336 | -0.00000023 | -6.41% | 0.00000359 | 0.00000359 | 0.00000330 | 534,762.00 |
| Jun 08 2024 | 0.00000359 | -0.00000003 | -0.83% | 0.00000364 | 0.00000370 | 0.00000355 | 533,160.00 |
| Jun 07 2024 | 0.00000362 | 0.00000002 | 0.56% | 0.00000360 | 0.00000384 | 0.00000351 | 556,723.00 |
| Jun 06 2024 | 0.00000360 | -0.00000017 | -4.51% | 0.00000377 | 0.00000381 | 0.00000359 | 711,758.00 |
| Jun 05 2024 | 0.00000377 | 0.00000011 | 3.01% | 0.000013 | 0.000014 | 0.00000366 | 546,095.00 |
| Jun 04 2024 | 0.00000366 | 0.00 | 0.00% | 0.00000366 | 0.00000372 | 0.00000354 | 271,486.00 |
| Jun 03 2024 | 0.00000366 | 0.00000015 | 4.27% | 0.00000351 | 0.00000369 | 0.00000347 | 647,107.00 |
| Jun 02 2024 | 0.00000351 | 0.00000001 | 0.29% | 0.00000350 | 0.00000354 | 0.00000347 | 773,266.00 |
| Jun 01 2024 | 0.00000350 | -0.00000019 | -5.15% | 0.00000369 | 0.00000369 | 0.00000342 | 714,377.00 |
| May 31 2024 | 0.00000369 | -0.00000007 | -1.86% | 0.00000376 | 0.00000379 | 0.00000353 | 679,330.00 |
| May 30 2024 | 0.00000376 | 0.00000005 | 1.35% | 0.00000371 | 0.00000378 | 0.00000354 | 590,214.00 |
| May 29 2024 | 0.00000371 | 0.00000003 | 0.82% | 0.00000368 | 0.00000377 | 0.00000366 | 693,333.00 |
| May 28 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000361 | 0.00000374 | 0.00000352 | 631,137.00 |
| May 27 2024 | 0.00000361 | -0.00000005 | -1.37% | 0.00000365 | 0.00000372 | 0.00000356 | 557,026.00 |
| May 26 2024 | 0.00000366 | -0.00000005 | -1.35% | 0.00000372 | 0.00000372 | 0.00000361 | 444,836.00 |
| May 25 2024 | 0.00000371 | -0.00000004 | -1.07% | 0.00000374 | 0.00000380 | 0.00000368 | 434,055.00 |
| May 24 2024 | 0.00000375 | -0.00000002 | -0.53% | 0.00000377 | 0.00000390 | 0.00000371 | 629,729.00 |
| May 23 2024 | 0.00000377 | 0.00 | 0.00% | 0.00000377 | 0.00000394 | 0.00000356 | 652,901.00 |
| May 22 2024 | 0.00000377 | 0.00000005 | 1.34% | 0.00000372 | 0.00000391 | 0.00000370 | 685,659.00 |
| May 21 2024 | 0.00000372 | -0.00000001 | -0.27% | 0.00000371 | 0.00000396 | 0.00000366 | 667,006.00 |
| May 20 2024 | 0.00000373 | -0.00000079 | -17.48% | 0.00000451 | 0.00000456 | 0.00000373 | 855,251.00 |
| May 19 2024 | 0.00000452 | 0.00000008 | 1.80% | 0.00000444 | 0.00000455 | 0.00000442 | 747,433.00 |
| May 18 2024 | 0.00000444 | -0.00000007 | -1.55% | 0.00000451 | 0.00000452 | 0.00000441 | 745,711.00 |
| May 17 2024 | 0.00000451 | -0.00000021 | -4.45% | 0.00000472 | 0.00000475 | 0.00000446 | 698,000.00 |
| May 16 2024 | 0.00000472 | -0.00000003 | -0.63% | 0.00000475 | 0.00000489 | 0.00000468 | 652,806.00 |
| May 15 2024 | 0.00000475 | -0.00000016 | -3.26% | 0.00000491 | 0.00000494 | 0.00000469 | 681,664.00 |
| May 14 2024 | 0.00000491 | -0.00000003 | -0.61% | 0.00000494 | 0.00000506 | 0.00000487 | 672,795.00 |
| May 13 2024 | 0.00000494 | -0.00000004 | -0.80% | 0.000013 | 0.000014 | 0.00000487 | 749,336.00 |
| May 12 2024 | 0.00000498 | -0.00000008 | -1.58% | 0.00000506 | 0.00000507 | 0.00000491 | 685,712.00 |
| May 11 2024 | 0.00000506 | -0.00000007 | -1.36% | 0.00000513 | 0.00000515 | 0.00000496 | 620,365.00 |
| May 10 2024 | 0.00000513 | 0.00000018 | 3.64% | 0.00000495 | 0.00000530 | 0.00000488 | 478,907.00 |
| May 09 2024 | 0.00000495 | -0.00000007 | -1.39% | 0.00000502 | 0.00000512 | 0.00000488 | 330,063.00 |
| May 08 2024 | 0.00000502 | -0.00000015 | -2.90% | 0.00000517 | 0.00000519 | 0.00000493 | 577,795.00 |
| May 07 2024 | 0.00000517 | 0.00000021 | 4.23% | 0.00000496 | 0.00000529 | 0.00000487 | 615,266.00 |
| May 06 2024 | 0.00000496 | 0.00000010 | 2.06% | 0.00000488 | 0.00000499 | 0.00000457 | 566,035.00 |
| May 05 2024 | 0.00000486 | -0.00000028 | -5.45% | 0.00000514 | 0.00000517 | 0.00000474 | 615,880.00 |
| May 04 2024 | 0.00000514 | 0.00000014 | 2.80% | 0.00000500 | 0.00000516 | 0.00000491 | 442,931.00 |
| May 03 2024 | 0.00000500 | 0.00000033 | 7.07% | 0.00000467 | 0.00000506 | 0.00000460 | 634,910.00 |
| May 02 2024 | 0.00000467 | -0.00000007 | -1.48% | 0.00000474 | 0.00000486 | 0.00000463 | 722,039.00 |
| May 01 2024 | 0.00000474 | -0.00000030 | -5.95% | 0.00000504 | 0.00000525 | 0.00000467 | 699,899.00 |
| Apr 30 2024 | 0.00000504 | 0.00000025 | 5.22% | 0.00000479 | 0.00000514 | 0.00000479 | 615,736.00 |
| Apr 29 2024 | 0.00000479 | -0.00000005 | -1.03% | 0.000013 | 0.000014 | 0.00000475 | 870,250.00 |
| Apr 28 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000494 | 0.00000511 | 0.00000476 | 657,407.00 |
| Apr 27 2024 | 0.00000494 | -0.00000026 | -5.00% | 0.00000520 | 0.00000528 | 0.00000475 | 539,340.00 |
| Apr 26 2024 | 0.00000520 | -0.00000027 | -4.94% | 0.00000547 | 0.00000552 | 0.00000514 | 467,895.00 |
| Apr 25 2024 | 0.00000547 | -0.00000002 | -0.36% | 0.00000549 | 0.00000558 | 0.00000536 | 463,696.00 |
| Apr 24 2024 | 0.00000549 | 0.00000016 | 3.00% | 0.00000529 | 0.00000549 | 0.00000511 | 494,151.00 |
| Apr 23 2024 | 0.00000533 | -0.00000004 | -0.74% | 0.00000538 | 0.00000560 | 0.00000516 | 495,308.00 |
| Apr 22 2024 | 0.00000537 | -0.00000014 | -2.54% | 0.000013 | 0.000014 | 0.00000533 | 664,075.00 |
| Apr 21 2024 | 0.00000551 | 0.00000007 | 1.29% | 0.00000543 | 0.00000554 | 0.00000526 | 503,665.00 |
| Apr 20 2024 | 0.00000544 | -0.00000027 | -4.73% | 0.00000571 | 0.00000578 | 0.00000531 | 571,072.00 |
| Apr 19 2024 | 0.00000571 | 0.00000008 | 1.42% | 0.00000563 | 0.00000590 | 0.00000549 | 455,099.00 |
| Apr 18 2024 | 0.00000563 | -0.00000002 | -0.35% | 0.00000565 | 0.00000588 | 0.00000556 | 349,063.00 |
| Apr 17 2024 | 0.00000565 | 0.00000011 | 1.99% | 0.00000554 | 0.00000598 | 0.00000543 | 489,521.00 |
| Apr 16 2024 | 0.00000554 | -0.00000040 | -6.73% | 0.00000594 | 0.00000605 | 0.00000549 | 436,008.00 |
| Apr 15 2024 | 0.00000594 | 0.00000014 | 2.41% | 0.00000581 | 0.00000606 | 0.00000562 | 575,206.00 |
| Apr 14 2024 | 0.00000580 | 0.00000033 | 6.03% | 0.00000547 | 0.00000675 | 0.00000543 | 309,791.00 |
| Apr 13 2024 | 0.00000547 | -0.00000077 | -12.34% | 0.00000624 | 0.00000634 | 0.00000523 | 291,424.00 |
| Apr 12 2024 | 0.00000624 | 0.00000004 | 0.65% | 0.00000618 | 0.00000654 | 0.00000609 | 304,209.00 |
| Apr 11 2024 | 0.00000620 | 0.00000012 | 1.97% | 0.00000611 | 0.00000634 | 0.00000604 | 294,831.00 |
| Apr 10 2024 | 0.00000608 | -0.00000039 | -6.03% | 0.00000644 | 0.00000651 | 0.00000606 | 251,516.00 |
| Apr 09 2024 | 0.00000647 | 0.00 | 0.00% | 0.00000649 | 0.00000674 | 0.00000639 | 347,231.00 |
| Apr 08 2024 | 0.00000647 | -0.00000003 | -0.46% | 0.00000654 | 0.00000666 | 0.00000637 | 546,175.00 |
| Apr 07 2024 | 0.00000650 | -0.00000048 | -6.88% | 0.00000698 | 0.00000740 | 0.00000647 | 276,226.00 |
| Apr 06 2024 | 0.00000698 | -0.00000005 | -0.71% | 0.00000703 | 0.00000723 | 0.00000678 | 370,730.00 |
| Apr 05 2024 | 0.00000703 | -0.00000005 | -0.71% | 0.00000708 | 0.00000718 | 0.00000659 | 366,021.00 |
| Apr 04 2024 | 0.00000708 | 0.00000058 | 8.92% | 0.00000650 | 0.00000721 | 0.00000646 | 299,340.00 |
| Apr 03 2024 | 0.00000650 | 0.00000022 | 3.50% | 0.00000628 | 0.00000658 | 0.00000622 | 350,891.00 |
| Apr 02 2024 | 0.00000628 | -0.00000012 | -1.88% | 0.00000640 | 0.00000650 | 0.00000602 | 393,484.00 |
| Apr 01 2024 | 0.00000640 | 0.00000002 | 0.31% | 0.00000638 | 0.00000665 | 0.00000636 | 459,697.00 |
| Mar 31 2024 | 0.00000638 | -0.00000013 | -2.00% | 0.00000651 | 0.00000655 | 0.00000631 | 317,033.00 |
| Mar 30 2024 | 0.00000651 | -0.00000020 | -2.98% | 0.00000671 | 0.00000725 | 0.00000650 | 267,273.00 |
| Mar 29 2024 | 0.00000671 | -0.00000012 | -1.76% | 0.00000683 | 0.00000704 | 0.00000669 | 310,671.00 |
| Mar 28 2024 | 0.00000683 | -0.00000019 | -2.71% | 0.00000702 | 0.00000703 | 0.00000657 | 505,943.00 |
| Mar 27 2024 | 0.00000702 | -0.00000054 | -7.14% | 0.00000756 | 0.00000785 | 0.00000699 | 536,778.00 |
| Mar 26 2024 | 0.00000756 | -0.00000028 | -3.57% | 0.00000784 | 0.00000794 | 0.00000684 | 493,689.00 |
| Mar 25 2024 | 0.00000784 | -0.00000082 | -9.47% | 0.00000871 | 0.00000886 | 0.00000770 | 715,333.00 |
| Mar 24 2024 | 0.00000866 | 0.00000036 | 4.34% | 0.00000830 | 0.00000898 | 0.00000802 | 432,750.00 |
| Mar 23 2024 | 0.00000830 | -0.00000025 | -2.92% | 0.00000855 | 0.00000875 | 0.00000830 | 438,246.00 |
| Mar 22 2024 | 0.00000855 | 0.00000063 | 7.95% | 0.00000792 | 0.00000894 | 0.00000761 | 486,371.00 |
| Mar 21 2024 | 0.00000792 | 0.00000044 | 5.88% | 0.00000748 | 0.00000807 | 0.00000729 | 476,698.00 |
| Mar 20 2024 | 0.00000748 | -0.00000064 | -7.88% | 0.00000812 | 0.00000861 | 0.00000726 | 469,043.00 |
