ZambesiGold(ZGD)Today
$0.049012
1 years ago
$0.083971
2 years ago
$0.228871
3 years ago
$1.16
ZambesiGold Price History
(ZGD)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.056009 | $0.056011 | $0.047006 | $0.049008 | $1,392.095 |
2025-09-10 | $0.054001 | $0.056012 | $0.047996 | $0.056008 | $105.6311 |
2025-09-09 | $0.041998 | $0.058004 | $0.033000 | $0.053998 | $5,785.606 |
2025-09-08 | $0.041999 | $0.042002 | $0.040999 | $0.041999 | $106.7699 |
2025-09-07 | $0.043004 | $0.043006 | $0.038003 | $0.041999 | $6,331.206 |
2025-09-06 | $0.042999 | $0.043005 | $0.036999 | $0.043004 | $3,877.798 |
2025-09-05 | $0.040001 | $0.045008 | $0.039998 | $0.042999 | $560.3319 |
2025-09-04 | $0.038003 | $0.040010 | $0.035006 | $0.040003 | $38.33897 |
2025-09-03 | $0.037000 | $0.038006 | $0.032998 | $0.038004 | $3,182.885 |
2025-09-02 | $0.036998 | $0.037002 | $0.035999 | $0.037000 | $661.3695 |
2025-09-01 | $0.036999 | $0.037002 | $0.030999 | $0.036998 | $5,243.969 |
2025-08-31 | $0.036998 | $0.037002 | $0.032997 | $0.036999 | $110.9332 |
2025-08-30 | $0.039000 | $0.037004 | $0.033997 | $0.036998 | $8,564.529 |
2025-08-29 | $0.037002 | $0.039003 | $0.036998 | $0.039000 | $20.34291 |
2025-08-28 | $0.037003 | $0.037004 | $0.035998 | $0.037002 | $7,275.456 |
2025-08-27 | -- | $0.041007 | $0.033996 | $0.037003 | $46.42507 |
2025-08-26 | -- | $0.043003 | $0.028999 | -- | -- |
2025-08-25 | $0.041987 | $0.041993 | $0.036988 | $0.038992 | $45.57449 |
2025-08-24 | $0.033986 | $0.041987 | $0.032985 | $0.041987 | $2,310.771 |
2025-08-23 | $0.031996 | $0.034994 | $0.026986 | $0.033986 | $256.9635 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
ZambesiGold(ZGD)
