Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GZONEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.014153 | 0.000062 | 0.44% | 0.014091 | 0.01454 | 0.014086 | 938,673.00 |
| May 21 2024 | 0.014091 | 0.000399 | 2.91% | 0.013566 | 0.014492 | 0.013548 | 1,036,978.00 |
| May 20 2024 | 0.013692 | -0.000231 | -1.66% | 0.013944 | 0.014007 | 0.0135 | 751,009.00 |
| May 19 2024 | 0.013923 | 0.000022 | 0.16% | 0.013901 | 0.01453 | 0.01385 | 1,000,020.00 |
| May 18 2024 | 0.013901 | -0.00000800 | -0.06% | 0.013909 | 0.014157 | 0.01385 | 1,039,428.00 |
| May 17 2024 | 0.013909 | -0.000021 | -0.15% | 0.01393 | 0.013974 | 0.01385 | 1,002,348.00 |
| May 16 2024 | 0.01393 | -0.0005 | -3.47% | 0.01443 | 0.01453 | 0.01383 | 1,020,638.00 |
| May 15 2024 | 0.01443 | 0.0003 | 2.12% | 0.01413 | 0.01454 | 0.01401 | 935,238.00 |
| May 14 2024 | 0.01413 | -0.00044 | -3.02% | 0.01457 | 0.01461 | 0.01412 | 946,698.00 |
| May 13 2024 | 0.01457 | -0.00006 | -0.41% | 0.0146 | 0.01467 | 0.0145 | 661,456.00 |
| May 12 2024 | 0.01463 | -0.00011 | -0.75% | 0.01474 | 0.01495 | 0.0145 | 955,454.00 |
| May 11 2024 | 0.01474 | -0.00021 | -1.40% | 0.01495 | 0.015 | 0.01451 | 856,554.00 |
| 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 |
| Apr 10 2024 | 0.02159 | -0.00111 | -4.89% | 0.02272 | 0.02272 | 0.02053 | 929,701.00 |
| Apr 09 2024 | 0.0227 | -0.00127 | -5.30% | 0.02396 | 0.02426 | 0.02263 | 699,155.00 |
| Apr 08 2024 | 0.02397 | 0.00148 | 6.58% | 0.0225 | 0.02574 | 0.02235 | 545,798.00 |
| Apr 07 2024 | 0.02249 | -0.001 | -4.26% | 0.02349 | 0.02501 | 0.02203 | 757,120.00 |
| Apr 06 2024 | 0.02349 | 0.0002 | 0.86% | 0.02329 | 0.02548 | 0.02035 | 759,503.00 |
| Apr 05 2024 | 0.02329 | -0.00023 | -0.98% | 0.02352 | 0.02382 | 0.02152 | 651,218.00 |
| Apr 04 2024 | 0.02352 | 0.00196 | 9.09% | 0.02156 | 0.02402 | 0.02147 | 739,457.00 |
| Apr 03 2024 | 0.02156 | 0.00098 | 4.76% | 0.02058 | 0.02183 | 0.02057 | 819,535.00 |
| Apr 02 2024 | 0.02058 | -0.00176 | -7.88% | 0.02234 | 0.02239 | 0.02002 | 1,052,123.00 |
| Apr 01 2024 | 0.02234 | -0.0009 | -3.87% | 0.02324 | 0.02362 | 0.02202 | 624,134.00 |
| Mar 31 2024 | 0.02324 | 0.00037 | 1.62% | 0.02287 | 0.024 | 0.02285 | 853,757.00 |
| Mar 30 2024 | 0.02287 | -0.00069 | -2.93% | 0.02356 | 0.02532 | 0.0228 | 986,944.00 |
| Mar 29 2024 | 0.02356 | -0.00082 | -3.36% | 0.02438 | 0.02507 | 0.02321 | 914,101.00 |
| Mar 28 2024 | 0.02438 | -0.00019 | -0.77% | 0.02457 | 0.02582 | 0.02301 | 965,526.00 |
| Mar 27 2024 | 0.02457 | -0.00271 | -9.93% | 0.02728 | 0.02794 | 0.02451 | 1,174,077.00 |
| Mar 26 2024 | 0.02728 | -0.00106 | -3.74% | 0.02834 | 0.02862 | 0.02451 | 1,676,949.00 |
| Mar 25 2024 | 0.02834 | -0.00189 | -6.25% | 0.03028 | 0.031 | 0.02783 | 1,237,718.00 |
| Mar 24 2024 | 0.03023 | 0.00213 | 7.58% | 0.0281 | 0.03075 | 0.02671 | 1,555,333.00 |
| Mar 23 2024 | 0.0281 | -0.00032 | -1.13% | 0.02842 | 0.02939 | 0.02776 | 1,123,019.00 |
| Mar 22 2024 | 0.02842 | 0.00068 | 2.45% | 0.02774 | 0.02977 | 0.02553 | 1,397,998.00 |
| Mar 21 2024 | 0.02774 | 0.00145 | 5.52% | 0.02629 | 0.02842 | 0.02591 | 1,119,713.00 |
| Mar 20 2024 | 0.02629 | 0.00064 | 2.50% | 0.02565 | 0.02815 | 0.02397 | 1,220,583.00 |
| Mar 19 2024 | 0.02565 | -0.00026 | -1.00% | 0.02655 | 0.02959 | 0.02338 | 1,653,886.00 |
| Mar 18 2024 | 0.02591 | -0.00043 | -1.63% | 0.02635 | 0.0279 | 0.02447 | 908,398.00 |
| Mar 17 2024 | 0.02634 | 0.00068 | 2.65% | 0.02594 | 0.02742 | 0.02454 | 1,093,161.00 |
| Mar 16 2024 | 0.02566 | -0.00179 | -6.52% | 0.02751 | 0.03188 | 0.025 | 1,321,298.00 |
| Mar 15 2024 | 0.02745 | -0.0021 | -7.11% | 0.02947 | 0.02977 | 0.02623 | 1,027,095.00 |
| Mar 14 2024 | 0.02955 | -0.00006 | -0.20% | 0.02975 | 0.0315 | 0.02668 | 1,351,703.00 |
| Mar 13 2024 | 0.02961 | 0.00168 | 6.02% | 0.02793 | 0.02999 | 0.02722 | 1,141,020.00 |
| Mar 12 2024 | 0.02793 | -0.00012 | -0.43% | 0.02805 | 0.03034 | 0.02751 | 1,156,775.00 |
| Mar 11 2024 | 0.02805 | -0.00238 | -7.82% | 0.03049 | 0.03059 | 0.027 | 1,075,974.00 |
| Mar 10 2024 | 0.03043 | 0.00295 | 10.74% | 0.02748 | 0.03081 | 0.02669 | 1,668,703.00 |
| Mar 09 2024 | 0.02748 | 0.00076 | 2.84% | 0.02672 | 0.02827 | 0.02494 | 1,361,780.00 |
| Mar 08 2024 | 0.02672 | 0.00003 | 0.11% | 0.02669 | 0.02791 | 0.02547 | 1,208,522.00 |
| Mar 07 2024 | 0.02669 | 0.00224 | 9.16% | 0.02445 | 0.02816 | 0.0244 | 1,519,400.00 |
| Mar 06 2024 | 0.02445 | 0.00021 | 0.87% | 0.02424 | 0.02744 | 0.02283 | 1,363,907.00 |
| Mar 05 2024 | 0.02424 | -0.00156 | -6.05% | 0.0258 | 0.0269 | 0.0223 | 1,432,728.00 |
| Mar 04 2024 | 0.0258 | -0.00081 | -3.04% | 0.02587 | 0.02744 | 0.0242 | 1,003,362.00 |
| Mar 03 2024 | 0.02661 | 0.00017 | 0.64% | 0.02644 | 0.0276 | 0.02386 | 1,230,974.00 |
| Mar 02 2024 | 0.02644 | -0.0028 | -9.58% | 0.02922 | 0.03035 | 0.01776 | 2,836,170.00 |
| Mar 01 2024 | 0.02924 | -0.00051 | -1.71% | 0.02975 | 0.03087 | 0.02837 | 816,485.00 |
| Feb 29 2024 | 0.02975 | 0.00127 | 4.46% | 0.02847 | 0.0299 | 0.02699 | 889,789.00 |
| Feb 28 2024 | 0.02848 | 0.0004 | 1.42% | 0.02814 | 0.02985 | 0.02661 | 898,834.00 |
| Feb 27 2024 | 0.02808 | -0.00079 | -2.74% | 0.02887 | 0.02984 | 0.02667 | 863,318.00 |
| Feb 26 2024 | 0.02887 | 0.001 | 3.59% | 0.02783 | 0.0292 | 0.02555 | 774,693.00 |
| Feb 25 2024 | 0.02787 | 0.00004 | 0.14% | 0.02782 | 0.02836 | 0.02756 | 792,152.00 |
| Feb 24 2024 | 0.02783 | 0.00025 | 0.91% | 0.02762 | 0.02836 | 0.02711 | 811,168.00 |
| Feb 23 2024 | 0.02758 | -0.00075 | -2.65% | 0.02837 | 0.02839 | 0.02754 | 721,612.00 |
