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 02 2024 | 0.00000351 | 0.00000001 | 0.29% | 0.00000351 | 0.00000354 | 0.00000347 | 773,266.00 |
| Jun 01 2024 | 0.00000350 | -0.00000019 | -5.15% | 0.00000363 | 0.00000364 | 0.00000342 | 714,377.00 |
| May 31 2024 | 0.00000369 | -0.00000007 | -1.86% | 0.00000375 | 0.00000379 | 0.00000353 | 679,330.00 |
| May 30 2024 | 0.00000376 | 0.00000005 | 1.35% | 0.00000375 | 0.00000378 | 0.00000354 | 590,214.00 |
| May 29 2024 | 0.00000371 | 0.00000003 | 0.82% | 0.00000369 | 0.00000377 | 0.00000366 | 693,333.00 |
| May 28 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000362 | 0.00000374 | 0.00000352 | 631,137.00 |
| May 27 2024 | 0.00000361 | -0.00000005 | -1.37% | 0.00000365 | 0.00000372 | 0.00000356 | 366,144.00 |
| May 26 2024 | 0.00000366 | -0.00000006 | -1.61% | 0.00000369 | 0.00000371 | 0.00000361 | 458,487.00 |
| May 25 2024 | 0.00000372 | -0.00000002 | -0.53% | 0.00000374 | 0.00000380 | 0.00000368 | 444,688.00 |
| May 24 2024 | 0.00000374 | -0.00000003 | -0.80% | 0.00000377 | 0.00000390 | 0.00000371 | 645,066.00 |
| May 23 2024 | 0.00000377 | 0.00 | 0.00% | 0.00000378 | 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% | 0.00000370 | 0.00000396 | 0.00000366 | 667,006.00 |
| May 20 2024 | 0.00000371 | -0.00000081 | -17.92% | 0.00000451 | 0.00000456 | 0.00000369 | 762,373.00 |
| 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% | 0.00000473 | 0.00000475 | 0.00000446 | 698,000.00 |
| May 16 2024 | 0.00000472 | -0.00000003 | -0.63% | 0.00000476 | 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% | 0.00000493 | 0.00000506 | 0.00000487 | 672,795.00 |
| May 13 2024 | 0.00000494 | -0.00000004 | -0.80% | 0.00000498 | 0.00000510 | 0.00000487 | 640,565.00 |
| May 12 2024 | 0.00000498 | -0.00000008 | -1.58% | 0.00000507 | 0.00000507 | 0.00000491 | 685,712.00 |
| May 11 2024 | 0.00000506 | -0.00000007 | -1.36% | 0.00000514 | 0.00000515 | 0.00000496 | 620,365.00 |
| May 10 2024 | 0.00000513 | 0.00000018 | 3.64% | 0.00000492 | 0.00000530 | 0.00000488 | 478,907.00 |
| May 09 2024 | 0.00000495 | -0.00000007 | -1.39% | 0.00000503 | 0.00000512 | 0.00000488 | 330,063.00 |
| May 08 2024 | 0.00000502 | -0.00000015 | -2.90% | 0.00000519 | 0.00000519 | 0.00000493 | 577,795.00 |
| May 07 2024 | 0.00000517 | 0.00000021 | 4.23% | 0.00000498 | 0.00000529 | 0.00000487 | 615,266.00 |
| May 06 2024 | 0.00000496 | 0.00000010 | 2.06% | 0.00000488 | 0.00000499 | 0.00000457 | 489,929.00 |
| May 05 2024 | 0.00000486 | -0.00000028 | -5.45% | 0.00000511 | 0.00000517 | 0.00000474 | 615,880.00 |
| May 04 2024 | 0.00000514 | 0.00000014 | 2.80% | 0.00000499 | 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% | 0.00000473 | 0.00000486 | 0.00000463 | 722,039.00 |
| May 01 2024 | 0.00000474 | -0.00000030 | -5.95% | 0.00000503 | 0.00000525 | 0.00000467 | 699,899.00 |
| Apr 30 2024 | 0.00000504 | 0.00000025 | 5.22% | 0.00000481 | 0.00000514 | 0.00000480 | 615,736.00 |
| Apr 29 2024 | 0.00000479 | -0.00000005 | -1.03% | 0.00000484 | 0.00000502 | 0.00000475 | 598,401.00 |
| Apr 28 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000493 | 0.00000511 | 0.00000476 | 657,407.00 |
| Apr 27 2024 | 0.00000494 | -0.00000026 | -5.00% | 0.00000518 | 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 | 0.00000020 | 3.78% | 0.00000528 | 0.00000549 | 0.00000511 | 494,151.00 |
| Apr 23 2024 | 0.00000529 | -0.00000009 | -1.67% | 0.00000538 | 0.00000560 | 0.00000516 | 510,255.00 |
| Apr 22 2024 | 0.00000538 | -0.00000013 | -2.36% | 0.00000550 | 0.00000569 | 0.00000533 | 546,078.00 |
| Apr 21 2024 | 0.00000551 | 0.00000008 | 1.47% | 0.00000542 | 0.00000554 | 0.00000526 | 507,800.00 |
| Apr 20 2024 | 0.00000543 | -0.00000028 | -4.90% | 0.00000571 | 0.00000578 | 0.00000531 | 582,274.00 |
| Apr 19 2024 | 0.00000571 | 0.00000008 | 1.42% | 0.00000561 | 0.00000590 | 0.00000549 | 455,099.00 |
| Apr 18 2024 | 0.00000563 | -0.00000002 | -0.35% | 0.00000563 | 0.00000588 | 0.00000556 | 349,063.00 |
| Apr 17 2024 | 0.00000565 | 0.00000011 | 1.99% | 0.00000555 | 0.00000598 | 0.00000543 | 489,521.00 |
| Apr 16 2024 | 0.00000554 | -0.00000040 | -6.73% | 0.00000596 | 0.00000605 | 0.00000549 | 436,008.00 |
| Apr 15 2024 | 0.00000594 | 0.00000011 | 1.89% | 0.00000581 | 0.00000606 | 0.00000562 | 424,117.00 |
| Apr 14 2024 | 0.00000583 | 0.00000036 | 6.58% | 0.00000560 | 0.00000675 | 0.00000543 | 321,620.00 |
| Apr 13 2024 | 0.00000547 | -0.00000077 | -12.34% | 0.00000625 | 0.00000634 | 0.00000523 | 291,424.00 |
| Apr 12 2024 | 0.00000624 | 0.00000006 | 0.97% | 0.00000616 | 0.00000654 | 0.00000609 | 313,438.00 |
| Apr 11 2024 | 0.00000618 | 0.00000007 | 1.15% | 0.00000611 | 0.00000634 | 0.00000604 | 302,576.00 |
| Apr 10 2024 | 0.00000611 | -0.00000033 | -5.12% | 0.00000645 | 0.00000651 | 0.00000606 | 255,122.00 |
| Apr 09 2024 | 0.00000644 | -0.00000005 | -0.77% | 0.00000651 | 0.00000674 | 0.00000639 | 358,596.00 |
| Apr 08 2024 | 0.00000649 | -0.00000001 | -0.15% | 0.00000654 | 0.00000666 | 0.00000637 | 403,544.00 |
| Apr 07 2024 | 0.00000650 | -0.00000048 | -6.88% | 0.00000699 | 0.00000740 | 0.00000647 | 276,226.00 |
| Apr 06 2024 | 0.00000698 | -0.00000005 | -0.71% | 0.00000700 | 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% | 0.00000643 | 0.00000650 | 0.00000602 | 393,484.00 |
| Apr 01 2024 | 0.00000640 | 0.00000002 | 0.31% | 0.00000638 | 0.00000665 | 0.00000636 | 286,811.00 |
| Mar 31 2024 | 0.00000638 | -0.00000013 | -2.00% | 0.00000652 | 0.00000655 | 0.00000631 | 317,033.00 |
| Mar 30 2024 | 0.00000651 | -0.00000020 | -2.98% | 0.00000670 | 0.00000725 | 0.00000650 | 267,273.00 |
| Mar 29 2024 | 0.00000671 | -0.00000012 | -1.76% | 0.00000689 | 0.00000704 | 0.00000669 | 310,671.00 |
| Mar 28 2024 | 0.00000683 | -0.00000019 | -2.71% | 0.00000701 | 0.00000703 | 0.00000657 | 505,943.00 |
| Mar 27 2024 | 0.00000702 | -0.00000054 | -7.14% | 0.00000761 | 0.00000785 | 0.00000699 | 536,778.00 |
| Mar 26 2024 | 0.00000756 | -0.00000028 | -3.57% | 0.00000789 | 0.00000794 | 0.00000684 | 493,689.00 |
| Mar 25 2024 | 0.00000784 | -0.00000092 | -10.50% | 0.00000871 | 0.00000886 | 0.00000770 | 443,483.00 |
| Mar 24 2024 | 0.00000876 | 0.00000046 | 5.54% | 0.00000840 | 0.00000898 | 0.00000802 | 447,478.00 |
| Mar 23 2024 | 0.00000830 | -0.00000025 | -2.92% | 0.00000843 | 0.00000875 | 0.00000830 | 438,246.00 |
| Mar 22 2024 | 0.00000855 | 0.00000063 | 7.95% | 0.00000790 | 0.00000894 | 0.00000761 | 486,371.00 |
| Mar 21 2024 | 0.00000792 | 0.00000044 | 5.88% | 0.00000746 | 0.00000807 | 0.00000729 | 476,698.00 |
| Mar 20 2024 | 0.00000748 | -0.00000064 | -7.88% | 0.00000809 | 0.00000861 | 0.00000726 | 469,043.00 |
| Mar 19 2024 | 0.00000812 | 0.00000060 | 7.98% | 0.00000782 | 0.00000827 | 0.00000733 | 635,516.00 |
| Mar 18 2024 | 0.00000752 | 0.00000031 | 4.30% | 0.00000723 | 0.00000765 | 0.00000693 | 517,451.00 |
| Mar 17 2024 | 0.00000721 | -0.00000017 | -2.30% | 0.00000734 | 0.00000769 | 0.00000690 | 495,635.00 |
| Mar 16 2024 | 0.00000738 | 0.00000001 | 0.14% | 0.00000746 | 0.00000828 | 0.00000707 | 367,657.00 |
| Mar 15 2024 | 0.00000737 | -0.00000020 | -2.64% | 0.00000757 | 0.00000780 | 0.00000703 | 393,594.00 |
| Mar 14 2024 | 0.00000757 | 0.00000022 | 2.99% | 0.00000740 | 0.00000773 | 0.00000693 | 450,075.00 |
| Mar 13 2024 | 0.00000735 | 0.00000034 | 4.85% | 0.00000703 | 0.00000758 | 0.00000690 | 488,686.00 |
| Mar 12 2024 | 0.00000701 | 0.00000017 | 2.49% | 0.00000691 | 0.00000742 | 0.00000690 | 528,483.00 |
| Mar 11 2024 | 0.00000684 | -0.00000100 | -12.74% | 0.00000786 | 0.00000799 | 0.00000672 | 513,804.00 |
| Mar 10 2024 | 0.00000785 | 0.00000081 | 11.51% | 0.00000707 | 0.00000800 | 0.00000678 | 544,279.00 |
| Mar 09 2024 | 0.00000704 | 0.00000018 | 2.62% | 0.00000692 | 0.00000718 | 0.00000636 | 586,920.00 |
| Mar 08 2024 | 0.00000686 | -0.00000002 | -0.29% | 0.00000685 | 0.00000695 | 0.00000644 | 545,280.00 |
| Mar 07 2024 | 0.00000688 | 0.00000047 | 7.33% | 0.00000647 | 0.00000721 | 0.00000637 | 520,849.00 |
| Mar 06 2024 | 0.00000641 | -0.00000041 | -6.01% | 0.00000676 | 0.00000714 | 0.00000615 | 507,540.00 |
| Mar 05 2024 | 0.00000682 | -0.00000030 | -4.21% | 0.00000710 | 0.00000727 | 0.00000645 | 549,388.00 |
