ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GZONEUST GAMEZONE.io

0.014558
0.000432 (3.06%)
14:20:02 - Realtime Data

GZONEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.014094 0.00022 1.59% 0.013874 0.014598 0.013258 586,742.00
Jun 03 2024 0.013874 0.000587 4.42% 0.013287 0.014027 0.013278 1,191,241.00
Jun 02 2024 0.013287 -0.000127 -0.95% 0.013414 0.013455 0.01323 870,190.00
Jun 01 2024 0.013414 -0.000437 -3.16% 0.013851 0.013851 0.013088 1,035,043.00
May 31 2024 0.013851 -0.000239 -1.70% 0.01409 0.014705 0.01338 2,003,981.00
May 30 2024 0.01409 0.000029 0.21% 0.014061 0.014184 0.01338 1,003,999.00
May 29 2024 0.014061 -0.00011 -0.78% 0.014171 0.014341 0.01396 1,068,003.00
May 28 2024 0.014171 0.000081 0.57% 0.014069 0.01426 0.013501 967,488.00
May 27 2024 0.01409 0.00007 0.50% 0.014031 0.014888 0.013782 749,424.00
May 26 2024 0.01402 0.00011 0.79% 0.013869 0.014311 0.013772 992,466.00
May 25 2024 0.01391 -0.000065 -0.47% 0.013973 0.014524 0.013772 1,001,767.00
May 24 2024 0.013975 -0.000259 -1.82% 0.01428 0.014439 0.013937 978,373.00
May 23 2024 0.014234 0.000081 0.57% 0.014153 0.015428 0.01405 1,163,081.00
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