GameZone (GZONE) historical data and Live price

GameZone

GZONE

$ 0.009153 -3.269 %

0.00000013 BTC

MARKET CAP
7.689 M

24H VOLUME
6.914 k

CIRC.SUPPLY
840.117 M

MAX SUPPLY

GZONE

USD

Rank1,131

1H -0.18 %

24H -3.27 %

7D -2.65 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.009	0.01	0.009	0.009	6,552.21	7,912,733.68
7/25/24	0.009	0.009	0.009	0.009	9,261.36	7,601,351.87
7/24/24	0.009	0.009	0.009	0.009	25,064.04	7,641,282.9
7/23/24	0.009	0.01	0.009	0.009	8,363.95	7,629,376.51
7/22/24	0.009	0.01	0.009	0.009	391,256.28	7,853,600.69
7/21/24	0.009	0.009	0.009	0.009	274,151.09	7,903,684.97
7/20/24	0.009	0.009	0.009	0.009	27,459.17	7,918,138.85
7/17/24	0.009	0.009	0.009	0.009	25,498.31	7,663,777.75
7/16/24	0.009	0.01	0.009	0.009	26,109.67	7,659,484.43
7/14/24	0.008	0.008	0.008	0.008	26,854.1	6,868,551.74
7/13/24	0.008	0.008	0.008	0.008	25,482.61	6,879,623.43
7/12/24	0.008	0.008	0.008	0.008	27,683.42	6,875,919.52
7/9/24	0.008	0.009	0.008	0.008	24,662.91	7,016,754.16
7/5/24	0.008	0.008	0.007	0.008	35,513.52	6,624,253.84
7/4/24	0.009	0.009	0.008	0.008	26,822.91	7,096,285.51
7/3/24	0.01	0.01	0.009	0.009	27,266.64	7,644,641.37
7/2/24	0.01	0.01	0.01	0.01	28,162.44	8,009,191.21
6/29/24	0.01	0.01	0.01	0.01	29,359.65	8,191,201.36
6/22/24	0.01	0.01	0.01	0.01	23,510.01	8,449,936.53
6/20/24	0.01	0.01	0.01	0.01	26,412.64	8,393,739.49
6/1/24	0.014	0.014	0.013	0.013	26,901.64	11,268,090.7
5/25/24	0.014	0.014	0.014	0.014	24,408.86	11,739,232.71
5/22/24	0.014	0.015	0.014	0.014	27,309.97	11,954,185.95
5/21/24	0.014	0.015	0.014	0.014	32,386.13	11,957,236.06
5/19/24	0.014	0.014	0.014	0.014	25,943.75	11,691,784.73
5/15/24	0.014	0.015	0.014	0.015	30,421.97	12,264,400.69
5/13/24	0.015	0.015	0.015	0.015	23,618.92	12,236,510.57
5/12/24	0.015	0.015	0.015	0.015	27,184.41	12,333,424.38
5/11/24	0.015	0.015	0.014	0.015	27,893.78	12,389,009.95
5/10/24	0.015	0.015	0.015	0.015	25,805.99	12,592,683.48
5/5/24	0.016	0.016	0.015	0.015	27,079.28	12,841,603.44
5/4/24	0.016	0.016	0.016	0.016	31,364.59	13,379,581.19
5/3/24	0.014	0.016	0.014	0.016	34,948.69	13,252,367.57
5/2/24	0.014	0.014	0.014	0.014	26,789.15	11,720,972.01
5/1/24	0.015	0.015	0.014	0.014	38,445.79	11,895,698.48
4/30/24	0.015	0.016	0.015	0.015	37,217.2	12,879,309.91
4/29/24	0.016	0.016	0.015	0.015	25,766.73	13,016,946.97
4/28/24	0.016	0.017	0.016	0.016	30,666.71	13,372,664.01
4/27/24	0.016	0.016	0.015	0.016	28,168.96	13,509,596.11
4/26/24	0.017	0.017	0.016	0.016	32,509.51	13,751,362.09
4/25/24	0.017	0.018	0.017	0.017	47,201.33	14,602,796.14
4/24/24	0.017	0.017	0.017	0.017	32,971.28	14,528,817.65
4/23/24	0.017	0.018	0.017	0.017	48,769.55	14,301,803.63
4/22/24	0.017	0.018	0.017	0.017	35,255.42	14,681,347.4
4/21/24	0.017	0.018	0.017	0.017	26,059.46	14,675,673.87
4/20/24	0.018	0.018	0.017	0.017	31,034.16	14,514,245.01
4/19/24	0.017	0.018	0.017	0.018	33,515.48	14,779,342.49
4/18/24	0.017	0.018	0.017	0.017	28,182.57	14,595,797.93
4/17/24	0.017	0.018	0.017	0.017	32,902.58	14,398,950.96
4/16/24	0.019	0.019	0.017	0.017	33,495.83	14,520,471.93
4/15/24	0.018	0.02	0.018	0.019	32,731.87	15,607,340.6
4/14/24	0.017	0.019	0.016	0.018	40,972.9	15,419,663.69
4/13/24	0.021	0.021	0.016	0.017	68,837.3	14,146,224.12
4/12/24	0.022	0.024	0.02	0.021	45,798.86	17,282,582.34
4/11/24	0.022	0.023	0.022	0.022	32,404.74	18,378,796.18
4/10/24	0.023	0.023	0.021	0.022	51,173	18,209,918.79
4/9/24	0.024	0.024	0.023	0.023	35,169.96	19,258,240.09
4/8/24	0.023	0.024	0.023	0.024	34,307.46	20,322,397.75
4/7/24	0.023	0.025	0.022	0.023	38,012.53	19,239,490.75
4/6/24	0.023	0.025	0.023	0.023	34,713.24	19,716,725.07
4/5/24	0.024	0.024	0.022	0.023	40,757.87	19,698,363.9
4/4/24	0.022	0.024	0.022	0.024	35,869.32	19,959,947
4/3/24	0.021	0.022	0.021	0.022	31,515.29	18,244,640.9
4/2/24	0.022	0.022	0.02	0.021	44,538.61	17,515,359.35
4/1/24	0.024	0.024	0.022	0.022	43,166.46	18,711,516.2
3/31/24	0.023	0.024	0.023	0.024	40,378.66	19,786,454.59
3/30/24	0.024	0.025	0.023	0.023	47,796.46	19,386,470.16
3/29/24	0.025	0.026	0.024	0.024	47,107.05	20,306,279.76
3/28/24	0.025	0.025	0.024	0.025	65,863.96	21,063,833.45
3/27/24	0.027	0.028	0.025	0.025	86,247.17	20,843,838.85
3/26/24	0.029	0.03	0.025	0.027	116,914.48	23,006,055.12
3/25/24	0.031	0.031	0.028	0.029	106,047.11	24,668,082.49
3/24/24	0.028	0.031	0.027	0.031	93,490.08	25,855,863.51
3/23/24	0.029	0.03	0.028	0.028	77,794.92	23,679,673.13
3/22/24	0.028	0.03	0.027	0.029	89,203.95	23,961,445.2
3/21/24	0.027	0.028	0.026	0.028	68,738.73	23,331,553.14
3/20/24	0.026	0.028	0.024	0.027	76,858.6	22,568,624.65
3/19/24	0.027	0.028	0.024	0.026	99,244.77	21,728,487.65
3/18/24	0.026	0.027	0.025	0.027	62,177.24	22,377,578.82
3/17/24	0.026	0.027	0.025	0.026	51,739.72	22,016,440.44
3/16/24	0.028	0.03	0.025	0.026	84,358.5	21,938,131.33
3/15/24	0.029	0.03	0.027	0.028	73,888.25	23,591,852.54
3/14/24	0.03	0.031	0.027	0.03	70,231.35	24,798,175.83
3/13/24	0.029	0.031	0.028	0.03	74,371.63	25,559,266.47
3/12/24	0.029	0.031	0.028	0.029	99,912.98	24,136,871.85
3/11/24	0.031	0.031	0.028	0.029	77,515.18	24,232,792.58
3/10/24	0.028	0.031	0.027	0.031	125,767.94	25,909,203.95
3/9/24	0.027	0.028	0.025	0.028	94,138.05	23,192,792.73
3/8/24	0.027	0.027	0.026	0.027	81,891.27	22,395,427.78
3/7/24	0.025	0.027	0.025	0.027	93,284.11	22,460,223.67

Similar Coins