GameZone (GZONE) historical data and Live price

gamezone

GameZone

GZONE
$ 0.011121 -0.546 % 0.00000016 BTC
MARKET CAP
9.343 M
24H VOLUME
44.486 k
CIRC.SUPPLY
840.117 M
MAX SUPPLY
Rank1,183
1H 0.15 %
24H -0.55 %
7D -26.59 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/1/240.0140.0140.0130.01326,901.6411,268,090.7
5/25/240.0140.0140.0140.01424,408.8611,739,232.71
5/22/240.0140.0150.0140.01427,309.9711,954,185.95
5/21/240.0140.0150.0140.01432,386.1311,957,236.06
5/19/240.0140.0140.0140.01425,943.7511,691,784.73
5/15/240.0140.0150.0140.01530,421.9712,264,400.69
5/13/240.0150.0150.0150.01523,618.9212,236,510.57
5/12/240.0150.0150.0150.01527,184.4112,333,424.38
5/11/240.0150.0150.0140.01527,893.7812,389,009.95
5/10/240.0150.0150.0150.01525,805.9912,592,683.48
5/5/240.0160.0160.0150.01527,079.2812,841,603.44
5/4/240.0160.0160.0160.01631,364.5913,379,581.19
5/3/240.0140.0160.0140.01634,948.6913,252,367.57
5/2/240.0140.0140.0140.01426,789.1511,720,972.01
5/1/240.0150.0150.0140.01438,445.7911,895,698.48
4/30/240.0150.0160.0150.01537,217.212,879,309.91
4/29/240.0160.0160.0150.01525,766.7313,016,946.97
4/28/240.0160.0170.0160.01630,666.7113,372,664.01
4/27/240.0160.0160.0150.01628,168.9613,509,596.11
4/26/240.0170.0170.0160.01632,509.5113,751,362.09
4/25/240.0170.0180.0170.01747,201.3314,602,796.14
4/24/240.0170.0170.0170.01732,971.2814,528,817.65
4/23/240.0170.0180.0170.01748,769.5514,301,803.63
4/22/240.0170.0180.0170.01735,255.4214,681,347.4
4/21/240.0170.0180.0170.01726,059.4614,675,673.87
4/20/240.0180.0180.0170.01731,034.1614,514,245.01
4/19/240.0170.0180.0170.01833,515.4814,779,342.49
4/18/240.0170.0180.0170.01728,182.5714,595,797.93
4/17/240.0170.0180.0170.01732,902.5814,398,950.96
4/16/240.0190.0190.0170.01733,495.8314,520,471.93
4/15/240.0180.020.0180.01932,731.8715,607,340.6
4/14/240.0170.0190.0160.01840,972.915,419,663.69
4/13/240.0210.0210.0160.01768,837.314,146,224.12
4/12/240.0220.0240.020.02145,798.8617,282,582.34
4/11/240.0220.0230.0220.02232,404.7418,378,796.18
4/10/240.0230.0230.0210.02251,17318,209,918.79
4/9/240.0240.0240.0230.02335,169.9619,258,240.09
4/8/240.0230.0240.0230.02434,307.4620,322,397.75
4/7/240.0230.0250.0220.02338,012.5319,239,490.75
4/6/240.0230.0250.0230.02334,713.2419,716,725.07
4/5/240.0240.0240.0220.02340,757.8719,698,363.9
4/4/240.0220.0240.0220.02435,869.3219,959,947
4/3/240.0210.0220.0210.02231,515.2918,244,640.9
4/2/240.0220.0220.020.02144,538.6117,515,359.35
4/1/240.0240.0240.0220.02243,166.4618,711,516.2
3/31/240.0230.0240.0230.02440,378.6619,786,454.59
3/30/240.0240.0250.0230.02347,796.4619,386,470.16
3/29/240.0250.0260.0240.02447,107.0520,306,279.76
3/28/240.0250.0250.0240.02565,863.9621,063,833.45
3/27/240.0270.0280.0250.02586,247.1720,843,838.85
3/26/240.0290.030.0250.027116,914.4823,006,055.12
3/25/240.0310.0310.0280.029106,047.1124,668,082.49
3/24/240.0280.0310.0270.03193,490.0825,855,863.51
3/23/240.0290.030.0280.02877,794.9223,679,673.13
3/22/240.0280.030.0270.02989,203.9523,961,445.2
3/21/240.0270.0280.0260.02868,738.7323,331,553.14
3/20/240.0260.0280.0240.02776,858.622,568,624.65
3/19/240.0270.0280.0240.02699,244.7721,728,487.65
3/18/240.0260.0270.0250.02762,177.2422,377,578.82
3/17/240.0260.0270.0250.02651,739.7222,016,440.44
3/16/240.0280.030.0250.02684,358.521,938,131.33
3/15/240.0290.030.0270.02873,888.2523,591,852.54
3/14/240.030.0310.0270.0370,231.3524,798,175.83
3/13/240.0290.0310.0280.0374,371.6325,559,266.47
3/12/240.0290.0310.0280.02999,912.9824,136,871.85
3/11/240.0310.0310.0280.02977,515.1824,232,792.58
3/10/240.0280.0310.0270.031125,767.9425,909,203.95
3/9/240.0270.0280.0250.02894,138.0523,192,792.73
3/8/240.0270.0270.0260.02781,891.2722,395,427.78
3/7/240.0250.0270.0250.02793,284.1122,460,223.67
3/6/240.0250.0280.0230.02580,732.1220,881,604.26
3/5/240.0260.0270.0230.02583,153.320,597,142.68
3/4/240.0260.0270.0250.02684,172.621,903,358.85
3/3/240.0270.0280.0250.02683,886.1921,987,241.45
3/2/240.030.0310.0190.027447,322.4123,004,015.22
3/1/240.030.0310.0290.0352,958.7424,877,236.43
2/29/240.0290.030.0280.0367,408.1325,163,204.2
2/28/240.0280.030.0280.02960,369.0324,295,656.45
2/27/240.0290.030.0280.02983,039.6323,950,046.39
2/26/240.0280.030.0270.02970,958.5524,264,334.66
2/25/240.0280.0280.0280.02842,700.6923,493,240.27
2/24/240.0280.0280.0270.02847,909.4723,657,583.43
2/23/240.0290.0290.0280.02843,555.5223,205,940.99
2/22/240.0290.030.0290.02949,635.224,314,659.97
2/21/240.0280.0310.0280.02949,626.8324,651,108.66
2/20/240.0280.0290.0260.02863,817.1823,449,123.6
2/19/240.0270.0280.0260.02872,040.3323,411,530.47
2/18/240.0280.0280.0270.02750,661.4523,084,412.61
2/17/240.0280.0280.0270.02874,018.0723,221,274.36
2/16/240.0290.0290.0280.02854,598.6623,697,112.58