GAMEZONE.io Historical Data - GZONEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
GAMEZONE.io (Cryptocurrency:GZONEUSD)
GAMEZONE.io (Cryptocurrency:GZONEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
GAMEZONE.io	GZONEUSD	Crypto	6,283,657	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000382	-0.03%	0.014925	0.014745	0.015195

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.014935	0.015312	0.014628	0.014929	0.013492 - 0.061444

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:53:34	410.59	0.014855	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,682.35	178,155.64	GZONE

GZONEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.014107	0.042102	0.013814	596,408.49	0.000818	5.80%
1 Month	0.021605	0.042475	0.013814	525,804.17	-0.00668	-30.92%
3 Months	0.028636	0.047661	0.013814	496,126.96	-0.013711	-47.88%
6 Months	0.027301	0.047661	0.013814	467,523.13	-0.012376	-45.33%
1 Year	0.022917	0.061444	0.013492	497,441.16	-0.007992	-34.87%
3 Years	0.740296	10.46	0.013255	341,857.34	-0.725371	-97.98%
5 Years	0.740296	10.46	0.013255	341,857.34	-0.725371	-97.98%

GZONEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.014924	-0.00068	-4.36%	0.015574	0.015629	0.014689	577,795.00
May 07 2024	0.015604	0.000384	2.52%	0.015219	0.016121	0.015	615,266.00
May 06 2024	0.01522	-0.000019	-0.12%	0.022917	0.042102	0.014396	566,035.00
May 05 2024	0.015239	-0.000782	-4.88%	0.016016	0.016049	0.014989	615,880.00
May 04 2024	0.016021	0.000494	3.18%	0.015508	0.016129	0.015376	442,931.00
May 03 2024	0.015527	0.001566	11.22%	0.01396	0.015694	0.013857	634,910.00
May 02 2024	0.013961	-0.000162	-1.15%	0.014107	0.014419	0.013814	722,039.00
May 01 2024	0.014123	-0.001107	-7.27%	0.015177	0.015253	0.013831	699,899.00
Apr 30 2024	0.015229	-0.000172	-1.12%	0.015369	0.015725	0.014849	615,736.00
Apr 29 2024	0.015401	-0.000403	-2.55%	0.022917	0.04196	0.015401	870,250.00
Apr 28 2024	0.015805	-0.000267	-1.66%	0.016073	0.016793	0.01574	657,407.00
Apr 27 2024	0.016072	-0.000196	-1.20%	0.016284	0.016356	0.015319	539,340.00
Apr 26 2024	0.016268	-0.001003	-5.81%	0.017259	0.017395	0.016105	467,895.00
Apr 25 2024	0.01727	0.00006	0.35%	0.017236	0.017635	0.016806	463,696.00
Apr 24 2024	0.017211	0.000053	0.31%	0.017046	0.017591	0.016622	494,151.00
Apr 23 2024	0.017158	-0.000032	-0.19%	0.017215	0.017753	0.016713	495,308.00
Apr 22 2024	0.01719	-0.000154	-0.89%	0.022917	0.042475	0.017123	664,075.00
Apr 21 2024	0.017344	0.000199	1.16%	0.017103	0.017412	0.01679	503,665.00
Apr 20 2024	0.017145	-0.000376	-2.15%	0.017444	0.017523	0.016746	571,072.00
Apr 19 2024	0.01752	0.000254	1.47%	0.017237	0.017771	0.016809	455,099.00
Apr 18 2024	0.017267	0.000415	2.46%	0.01689	0.017907	0.016711	349,063.00
Apr 17 2024	0.016852	-0.00024	-1.40%	0.01708	0.017722	0.016539	489,521.00
Apr 16 2024	0.017092	-0.001332	-7.23%	0.018395	0.018558	0.016942	436,008.00
Apr 15 2024	0.018424	0.000089	0.49%	0.022917	0.02417	0.018	575,206.00
Apr 14 2024	0.018335	0.00177	10.69%	0.016454	0.018793	0.01599	309,791.00
Apr 13 2024	0.016565	-0.003674	-18.15%	0.020146	0.020484	0.015539	291,424.00
Apr 12 2024	0.020239	-0.001506	-6.93%	0.021653	0.022511	0.019822	304,209.00
Apr 11 2024	0.021745	0.000221	1.03%	0.021605	0.022889	0.021557	294,831.00
Apr 10 2024	0.021524	-0.001181	-5.20%	0.022575	0.022798	0.021144	251,516.00
Apr 09 2024	0.022705	-0.001197	-5.01%	0.024001	0.024357	0.022516	347,231.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions