# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.008745 | Gate.io | 97127.42 | /cdn/crypto/logos/exchanges/GATE.png | $ 823.54 | 1724076586 | GZONE/USDT | https://gate.io/trade/GZONE_USDT | USDT | 1 | https://gate.io/trade/GZONE_USDT | 96.6629593136 | 21 minutes ago |
3.1E-6 | Gate.io | 3353.075 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.010395 | 1724076587 | GZONE/ETH | https://gate.io/trade/GZONE_ETH | ETH | 2 | https://gate.io/trade/GZONE_ETH | 3.33704068635 | 21 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00816938 | -0.00017739 | -2.17140101207 | 0.00769265 | 0.00844344 | 173759.839073 | CX |
4 | 0.00816938 | -0.00017739 | -2.17140101207 | 0.0067151 | 0.01020041 | 1753130.18525 | CX |
12 | 0.01360931 | -0.00561732 | -41.2755679752 | 0.0067121 | 0.0503645 | 1526385.25886 | CX |
26 | 0.02291693 | -0.01492494 | -65.1262625491 | 0.0067121 | 0.0503645 | 981868.594782 | CX |
52 | 0.01498308 | -0.00699109 | -46.6598990328 | 0.0067121 | 0.0503645 | 809914.368038 | CX |
156 | 0.74029622 | -0.73230423 | -98.9204334989 | 0.0067121 | 10.4608 | 443485.233214 | CX |
260 | 0.74029622 | -0.73230423 | -98.9204334989 | 0.0067121 | 10.4608 | 443485.233214 | CX |
Unlock God Mode in the blockchain gaming Play 2 Earn landscape with the first ever Deflationary Community-Owned Dedicated Game Zone
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724025000 | 0.00812064 | -0.000112 | -1.36 | 0.00822975 | 0.00844344 | 0.00811109 | 720 |
1723938600 | 0.00823293 | 5.8E-5 | 0.71 | 0.0081705 | 0.00827256 | 0.00815531 | 0 |
1723852200 | 0.00817491 | 0.00034698 | 4.43 | 0.00781514 | 0.00827923 | 0.00775984 | 372 |
1723765800 | 0.00782793 | -0.000189 | -2.36 | 0.00802189 | 0.00815355 | 0.00769265 | 44856 |
1723679400 | 0.00801671 | -0.00018 | -2.20 | 0.00820879 | 0.00832114 | 0.00801671 | 205884 |
1723593000 | 0.00819717 | 0.00019859 | 2.48 | 0.00795186 | 0.00825375 | 0.00775032 | 220607 |
1723506600 | 0.00799858 | -8.0E-6 | -0.10 | 0.00816938 | 0.00822415 | 0.00773533 | 570119 |
1723420200 | 0.00800707 | 5.0E-6 | 0.06 | 0.00795952 | 0.00836424 | 0.00795952 | 240834 |
1723333800 | 0.00800235 | 6.5E-5 | 0.82 | 0.00793641 | 0.00816285 | 0.00780165 | 167944 |
1723247400 | 0.00793751 | -0.000163 | -2.01 | 0.00810885 | 0.00815692 | 0.00778 | 220040 |
1723161000 | 0.00810015 | 0.00051964 | 6.85 | 0.00754944 | 0.00824132 | 0.00750109 | 213986 |
1723074600 | 0.00758051 | 9.5E-5 | 1.27 | 0.00750748 | 0.00807709 | 0.00741513 | 196916 |
1722988200 | 0.00748509 | 2.8E-5 | 0.38 | 0.00743719 | 0.00795478 | 0.00737149 | 237536 |
1722901800 | 0.00745694 | -0.000733 | -8.95 | 0.00816938 | 0.00904079 | 0.0067151 | 537542 |
1722815400 | 0.00819015 | 0.00034071 | 4.34 | 0.00783861 | 0.0082709 | 0.00767353 | 209041 |
1722729000 | 0.00784944 | -0.000207 | -2.57 | 0.00806166 | 0.00822926 | 0.00752327 | 231439 |
1722642600 | 0.00805661 | -0.000142 | -1.73 | 0.00819205 | 0.00866865 | 0.00801478 | 215509 |
1722556200 | 0.00819898 | -0.000198 | -2.36 | 0.0084156 | 0.00854061 | 0.00806805 | 253926 |
1722469800 | 0.00839667 | -0.000187 | -2.18 | 0.00858133 | 0.00905542 | 0.00827931 | 234387 |
1722383400 | 0.00858374 | -0.000367 | -4.10 | 0.00898904 | 0.00905679 | 0.00857376 | 213928 |
1722297000 | 0.00895085 | 0.00021146 | 2.42 | 0.00816938 | 0.0092778 | 0.00811607 | 545177 |
1722210600 | 0.00873939 | -0.000117 | -1.32 | 0.00883175 | 0.00885299 | 0.00864667 | 234865 |
1722124200 | 0.00885593 | -0.000452 | -4.86 | 0.00928614 | 0.00938885 | 0.0088502 | 161179 |
1722037800 | 0.00930773 | 0.00051423 | 5.85 | 0.00879109 | 0.01020041 | 0.00872575 | 121157 |
1721951400 | 0.0087935 | -0.000345 | -3.78 | 0.00914214 | 0.00917864 | 0.00877921 | 182004 |
1721865000 | 0.00913814 | 8.8E-5 | 0.97 | 0.00902164 | 0.00913929 | 0.008863 | 1150590 |
1721778600 | 0.00904969 | -0.000318 | -3.39 | 0.00936245 | 0.00962964 | 0.00892621 | 317402 |
1721692200 | 0.00936757 | -2.0E-6 | -0.02 | 0.00816938 | 0.00962593 | 0.00811607 | 40406544 |
1721605800 | 0.00936934 | -3.6E-5 | -0.38 | 0.00939063 | 0.00951069 | 0.00926422 | 27732630 |
1721519400 | 0.00940539 | 4.2E-5 | 0.45 | 0.00936112 | 0.00945054 | 0.00931708 | 1121899 |
1721433000 | 0.00936339 | 0.00023779 | 2.61 | 0.00909084 | 0.00965351 | 0.00890752 | 1021851 |
1721346600 | 0.0091256 | 3.5E-5 | 0.39 | 0.0090868 | 0.00926332 | 0.0090704 | 1096439 |
1721260200 | 0.0090909 | -1.9E-5 | -0.21 | 0.00907376 | 0.00924871 | 0.00899239 | 1132921 |
1721173800 | 0.00910947 | 0.00018188 | 2.04 | 0.00886035 | 0.0091936 | 0.0088134 | 1038692 |
1721087400 | 0.00892759 | 0.00078177 | 9.60 | 0.00816938 | 0.00894003 | 0.00811607 | 1099358 |
1721001000 | 0.00814582 | 4.2E-5 | 0.52 | 0.00816938 | 0.00826013 | 0.00811164 | 1251221 |
1720914600 | 0.00810392 | -3.8E-5 | -0.47 | 0.00811118 | 0.00822888 | 0.0080737 | 1231084 |
1720828200 | 0.00814234 | -0.000165 | -1.99 | 0.00824004 | 0.00834397 | 0.00804237 | 1255021 |
1720741800 | 0.00830698 | -0.000287 | -3.34 | 0.0085476 | 0.0086223 | 0.00802699 | 1081756 |
1720655400 | 0.00859353 | 2.8E-5 | 0.33 | 0.00826937 | 0.00866233 | 0.00821993 | 1158961 |
1720569000 | 0.00856602 | 0.00054578 | 6.81 | 0.00802109 | 0.00856602 | 0.00793083 | 1134847 |
1720482600 | 0.00802024 | 4.0E-5 | 0.50 | 0.01360931 | 0.01398377 | 0.00778054 | 1173452 |
1720396200 | 0.0079806 | -0.00039 | -4.66 | 0.00835926 | 0.00842382 | 0.00787619 | 1190219 |
1720309800 | 0.00837099 | 0.00055795 | 7.14 | 0.00780801 | 0.0083978 | 0.00775809 | 1134785 |
1720223400 | 0.00781304 | -0.000576 | -6.87 | 0.00831724 | 0.00845117 | 0.0067121 | 1160311 |
1720137000 | 0.00838866 | -0.000672 | -7.42 | 0.00906892 | 0.00909375 | 0.00819506 | 1075802 |
1720050600 | 0.00906081 | -0.000437 | -4.60 | 0.00950176 | 0.00954087 | 0.00902153 | 1082897 |
1719964200 | 0.00949798 | -5.9E-5 | -0.62 | 0.00955321 | 0.0096284 | 0.00946277 | 1083521 |
1719877800 | 0.00955725 | -0.000233 | -2.38 | 0.01360931 | 0.01398377 | 0.00932154 | 1020947 |
1719791400 | 0.00979063 | 8.0E-5 | 0.82 | 0.009717 | 0.00983805 | 0.00958481 | 1027628 |
1719705000 | 0.00971087 | 9.3E-5 | 0.97 | 0.0096178 | 0.00979423 | 0.00955925 | 997330 |
1719618600 | 0.00961792 | -0.000229 | -2.33 | 0.00986396 | 0.00998982 | 0.00959937 | 1021784 |
1719532200 | 0.00984738 | -0.000186 | -1.85 | 0.01003833 | 0.01010482 | 0.00979485 | 1006843 |
1719445800 | 0.01003291 | 8.8E-5 | 0.88 | 0.01360931 | 0.01398377 | 0.00981646 | 1128777 |
1719359400 | 0.00994442 | 1.9E-5 | 0.19 | 0.00993414 | 0.01013242 | 0.00986718 | 1004664 |
1719273000 | 0.00992526 | -2.5E-5 | -0.25 | 0.00994789 | 0.01024937 | 0.00936082 | 1043878 |
1719186600 | 0.00994978 | -0.000113 | -1.12 | 0.01006295 | 0.01012271 | 0.00981057 | 997784 |
1719100200 | 0.010063 | 0.0001792 | 1.81 | 0.00989004 | 0.01010566 | 0.0098185 | 1028805 |
1719013800 | 0.0098838 | -2.3E-5 | -0.23 | 0.00993525 | 0.01006511 | 0.0098133 | 1045477 |
1718927400 | 0.00990634 | -3.9E-5 | -0.39 | 0.00994702 | 0.0101957 | 0.00979596 | 927153 |
1718841000 | 0.00994582 | 6.7E-5 | 0.68 | 0.00988393 | 0.01032379 | 0.0097953 | 942969 |
1718754600 | 0.00987879 | -0.000388 | -3.78 | 0.01032963 | 0.0103306 | 0.00977339 | 973605 |
1718668200 | 0.01026645 | -0.000629 | -5.77 | 0.01360931 | 0.01398377 | 0.01019284 | 1082225 |
1718581800 | 0.01089535 | 0.0001293 | 1.20 | 0.01075868 | 0.01098589 | 0.01071003 | 895702 |
1718495400 | 0.01076605 | 0.00011872 | 1.12 | 0.01061308 | 0.01098484 | 0.01057184 | 935067 |
1718409000 | 0.01064733 | -1.0E-5 | -0.09 | 0.01059984 | 0.01096567 | 0.01049331 | 863191 |
1718322600 | 0.01065781 | -0.00045 | -4.05 | 0.01109609 | 0.01147982 | 0.01042472 | 913122 |
1718236200 | 0.01110754 | -5.4E-5 | -0.48 | 0.01113012 | 0.0113563 | 0.01089981 | 903608 |
1718149800 | 0.01116139 | -0.000204 | -1.79 | 0.01137083 | 0.01140897 | 0.01093203 | 932553 |
1718063400 | 0.0113658 | -0.001043 | -8.41 | 0.01360931 | 0.01398377 | 0.01135691 | 982445 |
1717977000 | 0.01240896 | -0.000775 | -5.88 | 0.01321141 | 0.01322821 | 0.01228008 | 518253 |
1717890600 | 0.01318395 | -0.000133 | -1.00 | 0.01338457 | 0.01363453 | 0.01305508 | 532106 |
1717804200 | 0.01331682 | -0.00041 | -2.99 | 0.01372057 | 0.01463673 | 0.01331559 | 556723 |
1717717800 | 0.01372726 | -0.00085 | -5.83 | 0.0145747 | 0.01463033 | 0.01369342 | 711758 |
1717631400 | 0.01457715 | 0.00062099 | 4.45 | 0.01360931 | 0.0503645 | 0.01360931 | 546095 |
1717545000 | 0.01395616 | 0.00018893 | 1.37 | 0.01378458 | 0.01404924 | 0.01335911 | 271486 |
1717458600 | 0.01376723 | 0.00049989 | 3.77 | 0.01325175 | 0.01390304 | 0.01319556 | 647107 |
1717372200 | 0.01326734 | -7.9E-5 | -0.59 | 0.01334609 | 0.01341147 | 0.01314396 | 773266 |
1717285800 | 0.01334613 | -0.00054 | -3.89 | 0.0138872 | 0.01389126 | 0.0129962 | 714377 |
1717199400 | 0.01388635 | -0.0002 | -1.42 | 0.01408067 | 0.01418357 | 0.01335393 | 679330 |
1717113000 | 0.01408597 | 0.00011708 | 0.84 | 0.01397427 | 0.01420235 | 0.01340706 | 590214 |
1717026600 | 0.01396889 | -0.000178 | -1.26 | 0.01413223 | 0.01432376 | 0.01380569 | 693333 |
1716940200 | 0.01414713 | 9.0E-5 | 0.64 | 0.01402481 | 0.01425889 | 0.01369632 | 631137 |
1716853800 | 0.01405744 | 5.9E-5 | 0.42 | 0.01360931 | 0.01440347 | 0.01360931 | 557026 |
1716767400 | 0.01399891 | 9.6E-5 | 0.69 | 0.01395044 | 0.01427996 | 0.01377482 | 444836 |
1716681000 | 0.01390281 | -8.2E-5 | -0.59 | 0.01392117 | 0.01430497 | 0.01380482 | 434055 |
1716594600 | 0.0139851 | -0.000184 | -1.30 | 0.01421429 | 0.01445706 | 0.01382401 | 629729 |
1716508200 | 0.01416886 | 9.9E-5 | 0.70 | 0.01409003 | 0.01484235 | 0.0133161 | 652901 |
1716421800 | 0.01407014 | -3.7E-5 | -0.26 | 0.0140966 | 0.01460187 | 0.01395752 | 666528 |
1716335400 | 0.01410728 | 0.00045351 | 3.32 | 0.01360931 | 0.01474728 | 0.01360931 | 667006 |
1716249000 | 0.01365377 | -0.000215 | -1.55 | 0.02291693 | 0.040502 | 0.01345749 | 855251 |
1716162600 | 0.01386925 | -2.0E-6 | -0.01 | 0.01386505 | 0.0139986 | 0.01373283 | 747433 |
1716076200 | 0.01387162 | -6.0E-5 | -0.43 | 0.01393973 | 0.01410682 | 0.01379241 | 745711 |