GAMEZONE.io Historical Data - GZONEUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
GAMEZONE.io	GZONEUST	Crypto	6,221,621	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00006	-0.40%	0.01489	0.01478	0.01499

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01495	0.015	0.01478	0.01495	0.01391 - 0.0449

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:14:04	982.34	0.01489	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,261.39	419,158.71	GZONE

GZONEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01557	0.01647	0.01451	842,710.30	-0.00068	-4.37%
1 Month	0.0203	0.02104	0.01391	947,272.08	-0.00541	-26.65%
3 Months	0.02778	0.03189	0.01391	1,028,540.64	-0.01289	-46.40%
6 Months	0.032626	0.0449	0.01391	920,366.65	-0.017736	-54.36%
1 Year	0.022907	0.0449	0.01391	851,827.75	-0.008017	-35.00%
3 Years	0.730	1.19	0.01331	728,464.55	-0.71511	-97.96%
5 Years	0.730	1.19	0.01331	728,464.55	-0.71511	-97.96%

GZONEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.01495	-0.00002	-0.13%	0.01497	0.01544	0.01451	949,555.00
May 09 2024	0.01497	0.00005	0.34%	0.01492	0.01523	0.01476	938,929.00
May 08 2024	0.01492	-0.00075	-4.79%	0.01567	0.01567	0.01451	807,759.00
May 07 2024	0.01567	0.00039	2.55%	0.01528	0.01615	0.0152	736,129.00
May 06 2024	0.01528	-0.00005	-0.33%	0.0153	0.01536	0.01461	543,479.00
May 05 2024	0.01533	-0.0007	-4.37%	0.01603	0.01603	0.015	954,695.00
May 04 2024	0.01603	0.00046	2.95%	0.01557	0.01647	0.01546	968,423.00
May 03 2024	0.01557	0.00161	11.53%	0.01396	0.01598	0.01393	1,085,162.00
May 02 2024	0.01396	-0.00011	-0.78%	0.01407	0.01416	0.01391	988,907.00
May 01 2024	0.01407	-0.00114	-7.50%	0.01521	0.01526	0.01399	1,008,106.00
Apr 30 2024	0.01521	-0.00023	-1.49%	0.01544	0.01566	0.015	1,111,885.00
Apr 29 2024	0.01544	-0.00042	-2.65%	0.0158	0.01598	0.01505	955,468.00
Apr 28 2024	0.01586	-0.00018	-1.12%	0.01604	0.0175	0.01518	1,036,968.00
Apr 27 2024	0.01604	-0.00023	-1.41%	0.01627	0.01637	0.01516	890,447.00
Apr 26 2024	0.01627	-0.00097	-5.63%	0.01724	0.01746	0.0162	964,879.00
Apr 25 2024	0.01724	0.00004	0.23%	0.0172	0.0177	0.01702	1,207,833.00
Apr 24 2024	0.0172	0.00009	0.53%	0.01697	0.01734	0.0166	976,312.00
Apr 23 2024	0.01711	-0.00016	-0.93%	0.01726	0.01845	0.0165	1,335,111.00
Apr 22 2024	0.01727	-0.00015	-0.86%	0.01807	0.0183	0.01677	740,436.00
Apr 21 2024	0.01742	0.00032	1.87%	0.0171	0.01751	0.01675	793,850.00
Apr 20 2024	0.0171	-0.00037	-2.12%	0.01747	0.01749	0.0165	765,859.00
Apr 19 2024	0.01747	0.00023	1.33%	0.01724	0.01783	0.01671	931,066.00
Apr 18 2024	0.01724	0.00049	2.93%	0.01675	0.01802	0.01663	846,620.00
Apr 17 2024	0.01675	-0.0003	-1.76%	0.01705	0.01845	0.01673	959,852.00
Apr 16 2024	0.01705	-0.00159	-8.53%	0.01864	0.01868	0.0166	912,320.00
Apr 15 2024	0.01864	0.00032	1.75%	0.01835	0.02104	0.01815	680,457.00
Apr 14 2024	0.01832	0.00174	10.49%	0.01658	0.02055	0.01591	1,264,313.00
Apr 13 2024	0.01658	-0.00363	-17.96%	0.0203	0.02046	0.015	1,168,781.00
Apr 12 2024	0.02021	-0.00154	-7.08%	0.02171	0.024	0.02003	955,556.00
Apr 11 2024	0.02175	0.00016	0.74%	0.02161	0.02323	0.0213	839,312.00

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