Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GZONEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.009906 | -0.000039 | -0.39% | 0.009947 | 0.010196 | 0.009796 | 927,153.00 |
| Jun 19 2024 | 0.009946 | 0.000067 | 0.68% | 0.009884 | 0.010324 | 0.009795 | 942,969.00 |
| Jun 18 2024 | 0.009879 | -0.000388 | -3.78% | 0.01033 | 0.010331 | 0.009773 | 973,605.00 |
| Jun 17 2024 | 0.010266 | -0.000629 | -5.77% | 0.013609 | 0.013984 | 0.010193 | 1,082,225.00 |
| Jun 16 2024 | 0.010895 | 0.000129 | 1.20% | 0.010759 | 0.010986 | 0.01071 | 895,702.00 |
| Jun 15 2024 | 0.010766 | 0.000119 | 1.12% | 0.010613 | 0.010985 | 0.010572 | 935,067.00 |
| 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 |
| 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 |
