GAMEZONE.io More 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

GZONEUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.013886	-0.0002	-1.42%	0.014081	0.014184	0.013354	679,330.00
May 30 2024	0.014086	0.000117	0.84%	0.013974	0.014202	0.013407	590,214.00
May 29 2024	0.013969	-0.000178	-1.26%	0.014132	0.014324	0.013806	693,333.00
May 28 2024	0.014147	0.00009	0.64%	0.014025	0.014259	0.013696	631,137.00
May 27 2024	0.014057	0.000059	0.42%	0.013609	0.014403	0.013609	557,026.00
May 26 2024	0.013999	0.000096	0.69%	0.01395	0.01428	0.013775	444,836.00
May 25 2024	0.013903	-0.000082	-0.59%	0.013921	0.014305	0.013805	434,055.00
May 24 2024	0.013985	-0.000184	-1.30%	0.014214	0.014457	0.013824	629,729.00
May 23 2024	0.014169	0.000099	0.70%	0.01409	0.014842	0.013316	652,901.00
May 22 2024	0.01407	-0.000037	-0.26%	0.014097	0.014602	0.013958	666,528.00
May 21 2024	0.014107	0.000454	3.32%	0.013609	0.014747	0.013609	667,006.00
May 20 2024	0.013654	-0.000215	-1.55%	0.022917	0.040502	0.013457	855,251.00
May 19 2024	0.013869	-0.00000200	-0.01%	0.013865	0.013999	0.013733	747,433.00
May 18 2024	0.013872	-0.00006	-0.43%	0.01394	0.014107	0.013792	745,711.00
May 17 2024	0.013931	0.00004	0.29%	0.013887	0.014188	0.013785	698,000.00
May 16 2024	0.013892	-0.000536	-3.71%	0.014424	0.014494	0.013763	652,806.00
May 15 2024	0.014428	0.000333	2.36%	0.014169	0.014536	0.014004	681,664.00
May 14 2024	0.014096	-0.000471	-3.23%	0.014557	0.014705	0.014068	656,131.00
May 13 2024	0.014566	-0.000024	-0.16%	0.022917	0.038518	0.014452	749,336.00
May 12 2024	0.01459	-0.000133	-0.90%	0.01474	0.014816	0.014461	685,712.00
May 11 2024	0.014722	-0.000209	-1.40%	0.014948	0.015058	0.014528	620,365.00
May 10 2024	0.014931	-0.000092	-0.61%	0.014998	0.01509	0.014646	478,907.00
May 09 2024	0.015022	0.000099	0.66%	0.014935	0.015312	0.014628	330,063.00
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
Apr 08 2024	0.023901	0.001443	6.42%	0.022917	0.045043	0.022301	546,175.00
Apr 07 2024	0.022459	-0.001012	-4.31%	0.023416	0.025118	0.021901	276,226.00
Apr 06 2024	0.023471	0.000093	0.40%	0.023297	0.023675	0.022811	370,730.00
Apr 05 2024	0.023377	-0.000183	-0.78%	0.02358	0.023752	0.021623	366,021.00
Apr 04 2024	0.02356	0.001992	9.24%	0.021483	0.023918	0.021483	299,340.00
Apr 03 2024	0.021568	0.000984	4.78%	0.02064	0.021729	0.02025	350,891.00
Apr 02 2024	0.020584	-0.00191	-8.49%	0.02244	0.02244	0.019851	393,484.00
Apr 01 2024	0.022495	-0.000745	-3.21%	0.022917	0.046146	0.022301	459,697.00
Mar 31 2024	0.023239	0.000402	1.76%	0.022839	0.023432	0.022759	317,033.00
Mar 30 2024	0.022837	-0.000754	-3.20%	0.023561	0.025372	0.022811	267,273.00
Mar 29 2024	0.023591	-0.000753	-3.09%	0.02433	0.025055	0.023505	310,671.00
Mar 28 2024	0.024344	-0.000184	-0.75%	0.024571	0.024856	0.023326	505,943.00
Mar 27 2024	0.024528	-0.002586	-9.54%	0.02712	0.027915	0.024482	536,778.00
Mar 26 2024	0.027114	-0.000961	-3.42%	0.028087	0.028647	0.024494	493,689.00
Mar 25 2024	0.028075	-0.001853	-6.19%	0.022917	0.030663	0.022301	715,333.00
Mar 24 2024	0.029928	0.002087	7.50%	0.027774	0.030556	0.027167	432,750.00
Mar 23 2024	0.027841	-0.000522	-1.84%	0.028463	0.029393	0.027841	438,246.00
Mar 22 2024	0.028363	0.000703	2.54%	0.027687	0.029396	0.02645	486,371.00
Mar 21 2024	0.02766	0.00135	5.13%	0.026233	0.027723	0.025862	476,698.00
Mar 20 2024	0.026309	0.000543	2.11%	0.025654	0.028061	0.024253	469,043.00
Mar 19 2024	0.025766	0.000107	0.42%	0.026459	0.02705	0.024349	635,516.00
Mar 18 2024	0.025659	-0.000396	-1.52%	0.022917	0.047661	0.022301	658,083.00
Mar 17 2024	0.026055	0.000324	1.26%	0.026193	0.027419	0.024743	484,918.00
Mar 16 2024	0.025731	-0.002029	-7.31%	0.027614	0.029372	0.024759	354,543.00
Mar 15 2024	0.027761	-0.001645	-5.59%	0.022917	0.029053	0.022301	662,578.00
Mar 14 2024	0.029405	-0.000043	-0.15%	0.029417	0.030274	0.026876	450,075.00
Mar 13 2024	0.029449	0.001595	5.73%	0.027878	0.03019	0.027543	488,686.00
Mar 12 2024	0.027854	0.000016	0.06%	0.027863	0.029792	0.027786	528,483.00
Mar 11 2024	0.027838	-0.002662	-8.73%	0.022917	0.02932	0.022301	785,654.00
Mar 10 2024	0.0305	0.00292	10.59%	0.027533	0.030574	0.026888	544,279.00
Mar 09 2024	0.02758	0.000874	3.27%	0.0267	0.027619	0.02524	586,920.00
Mar 08 2024	0.026706	0.000124	0.47%	0.026658	0.027048	0.025336	545,280.00
Mar 07 2024	0.026582	0.002142	8.76%	0.024509	0.027453	0.024174	520,849.00
Mar 06 2024	0.02444	0.000246	1.02%	0.024278	0.027405	0.023069	507,540.00
Mar 05 2024	0.024194	-0.001663	-6.43%	0.025873	0.026433	0.022612	549,388.00
Mar 04 2024	0.025858	-0.001103	-4.09%	0.022917	0.027242	0.022301	662,616.00
Mar 03 2024	0.02696	0.000542	2.05%	0.026408	0.027376	0.025191	552,666.00
Mar 02 2024	0.026419	-0.002727	-9.36%	0.029105	0.030451	0.019124	759,509.00

Griffin Realty (PK)

GAMCO Investors (QX)

AngloGold Ashanti

Arcadia Biosciences

Nouveau Monde Graphite

Whitecap Resources

BNP Paribas Home Loan Sf...

CM CIC Home Loans FCT Cm...

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