ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

GZONEUSD GAMEZONE.io

0.010795
0.000181 (1.71%)
14:13:11 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
GAMEZONE.io GZONEUSD Crypto 4,535,856 Not Mineable
  Change % Change Current Price Bid Offer
0.000181 1.71% 0.010795 0.01076 0.010938
Open High Low Prev. Close 52 Week Range
0.010613 0.010985 0.010572 0.010614 0.010425 - 0.050365
Exchange Time Size Trade Price Currency
GATE 14:10:38 486.55 0.010799 USD
Price x Volume Volume Base Symbol Related Pairs
7,909.52 726,347.35 GZONE

GZONEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0133850.0139840.010425806,469.03-0.002589-19.34%
1 Month0.013940.0503650.010425673,592.67-0.003144-22.56%
3 Months0.0284630.0503650.010425557,323.02-0.017668-62.07%
6 Months0.0398010.0503650.010425506,024.88-0.029006-72.88%
1 Year0.0166970.0503650.010425546,864.00-0.005901-35.34%
3 Years0.74029610.460.010425354,176.56-0.729501-98.54%
5 Years0.74029610.460.010425354,176.56-0.729501-98.54%

GZONEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.010647 -0.00001 -0.09% 0.0106 0.010966 0.010493 863,191.00
Jun 13 2024 0.010658 -0.00045 -4.05% 0.011096 0.01148 0.010425 913,122.00
Jun 12 2024 0.011108 -0.000054 -0.48% 0.01113 0.011356 0.0109 903,608.00
Jun 11 2024 0.011161 -0.000204 -1.79% 0.011371 0.011409 0.010932 932,553.00
Jun 10 2024 0.011366 -0.001043 -8.41% 0.013609 0.013984 0.011357 982,445.00
Jun 09 2024 0.012409 -0.000775 -5.88% 0.013211 0.013228 0.01228 518,253.00
Jun 08 2024 0.013184 -0.000133 -1.00% 0.013385 0.013635 0.013055 532,106.00
Jun 07 2024 0.013317 -0.00041 -2.99% 0.013721 0.014637 0.013316 556,723.00
Jun 06 2024 0.013727 -0.00085 -5.83% 0.014575 0.01463 0.013693 711,758.00
Jun 05 2024 0.014577 0.000621 4.45% 0.013609 0.050365 0.013609 546,095.00
Jun 04 2024 0.013956 0.000189 1.37% 0.013785 0.014049 0.013359 271,486.00
Jun 03 2024 0.013767 0.0005 3.77% 0.013252 0.013903 0.013196 647,107.00
Jun 02 2024 0.013267 -0.000079 -0.59% 0.013346 0.013411 0.013144 773,266.00
Jun 01 2024 0.013346 -0.00054 -3.89% 0.013887 0.013891 0.012996 714,377.00
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
See More Historical Prices ยป