GAMEZONE.io Historical Data - GZONEUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GAMEZONE.io (Cryptocurrency:GZONEUSD)
GAMEZONE.io (Cryptocurrency:GZONEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
GAMEZONE.io	GZONEUSD	Crypto	6,308,086	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000026	-0.17%	0.015002	0.014851	0.015184

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.014998	0.015088	0.014919	0.015029	0.013492 - 0.061444

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:12:09	522.55	0.014987	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,077.10	138,682.40	GZONE

GZONEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01396	0.042102	0.013857	540,411.96	0.001042	7.46%
1 Month	0.021653	0.042475	0.013814	527,062.47	-0.006651	-30.71%
3 Months	0.02847	0.047661	0.013814	494,094.86	-0.013468	-47.30%
6 Months	0.029873	0.047661	0.013814	466,329.78	-0.014871	-49.78%
1 Year	0.022619	0.061444	0.013492	497,958.75	-0.007617	-33.67%
3 Years	0.740296	10.46	0.013255	341,844.50	-0.725294	-97.97%
5 Years	0.740296	10.46	0.013255	341,844.50	-0.725294	-97.97%

GZONEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 May 2024	0.015022	0.000099	0.66%	0.014935	0.015312	0.014628	330,063.00
09 May 2024	0.014924	-0.00068	-4.36%	0.015574	0.015629	0.014689	577,795.00
08 May 2024	0.015604	0.000384	2.52%	0.015219	0.016121	0.015	615,266.00
07 May 2024	0.01522	-0.000019	-0.12%	0.022917	0.042102	0.014396	566,035.00
06 May 2024	0.015239	-0.000782	-4.88%	0.016016	0.016049	0.014989	615,880.00
05 May 2024	0.016021	0.000494	3.18%	0.015508	0.016129	0.015376	442,931.00
04 May 2024	0.015527	0.001566	11.22%	0.01396	0.015694	0.013857	634,910.00
03 May 2024	0.013961	-0.000162	-1.15%	0.014107	0.014419	0.013814	722,039.00
02 May 2024	0.014123	-0.001107	-7.27%	0.015177	0.015253	0.013831	699,899.00
01 May 2024	0.015229	-0.000172	-1.12%	0.015369	0.015725	0.014849	615,736.00
30 Apr 2024	0.015401	-0.000403	-2.55%	0.022917	0.04196	0.015401	870,250.00
29 Apr 2024	0.015805	-0.000267	-1.66%	0.016073	0.016793	0.01574	657,407.00
28 Apr 2024	0.016072	-0.000196	-1.20%	0.016284	0.016356	0.015319	539,340.00
27 Apr 2024	0.016268	-0.001003	-5.81%	0.017259	0.017395	0.016105	467,895.00
26 Apr 2024	0.01727	0.00006	0.35%	0.017236	0.017635	0.016806	463,696.00
25 Apr 2024	0.017211	0.000053	0.31%	0.017046	0.017591	0.016622	494,151.00
24 Apr 2024	0.017158	-0.000032	-0.19%	0.017215	0.017753	0.016713	495,308.00
23 Apr 2024	0.01719	-0.000154	-0.89%	0.022917	0.042475	0.017123	664,075.00
22 Apr 2024	0.017344	0.000199	1.16%	0.017103	0.017412	0.01679	503,665.00
21 Apr 2024	0.017145	-0.000376	-2.15%	0.017444	0.017523	0.016746	571,072.00
20 Apr 2024	0.01752	0.000254	1.47%	0.017237	0.017771	0.016809	455,099.00
19 Apr 2024	0.017267	0.000415	2.46%	0.01689	0.017907	0.016711	349,063.00
18 Apr 2024	0.016852	-0.00024	-1.40%	0.01708	0.017722	0.016539	489,521.00
17 Apr 2024	0.017092	-0.001332	-7.23%	0.018395	0.018558	0.016942	436,008.00
16 Apr 2024	0.018424	0.000089	0.49%	0.022917	0.02417	0.018	575,206.00
15 Apr 2024	0.018335	0.00177	10.69%	0.016454	0.018793	0.01599	309,791.00
14 Apr 2024	0.016565	-0.003674	-18.15%	0.020146	0.020484	0.015539	291,424.00
13 Apr 2024	0.020239	-0.001506	-6.93%	0.021653	0.022511	0.019822	304,209.00
12 Apr 2024	0.021745	0.000221	1.03%	0.021605	0.022889	0.021557	294,831.00
11 Apr 2024	0.021524	-0.001181	-5.20%	0.022575	0.022798	0.021144	251,516.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions