Australia markets closed

Golden Zen Token USD (GZT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.5171210.000000 (0.00%)
As of 12:00PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.5171210.5171210.5171210.5171210.51712129
07 May 20240.5171210.5171210.5171210.5171210.517121-
06 May 20240.5280920.5334160.5171210.5171210.517121370
05 May 20240.5280920.5280920.5280920.5280920.528092-
04 May 20240.5279450.5280920.5279450.5280920.52809297
03 May 20240.5088660.5279450.5064330.5279450.527945389
02 May 20240.4995240.5091950.4952180.5088660.508866222
01 May 20240.4985680.4995240.4822560.4995240.4995241,181
30 Apr 20240.5301450.5301450.4985680.4985680.49856851
29 Apr 20240.5549050.5549050.5301450.5301450.53014534
28 Apr 20240.5280270.5573790.5280270.5549050.554905762
27 Apr 20240.5348000.5348000.5243810.5280270.5280271,113
26 Apr 20240.5348000.5348000.5348000.5348000.534800-
25 Apr 20240.5559910.5559910.5348000.5348000.534800535
24 Apr 20240.5472340.5559910.5472340.5559910.555991190
23 Apr 20240.5472340.5472340.5472340.5472340.547234-
22 Apr 20240.5385440.5472340.5385440.5472340.547234186
21 Apr 20240.5201960.5389290.5201960.5385440.53854487
20 Apr 20240.5303410.5303410.5201960.5201960.520196356
19 Apr 20240.5303410.5303410.5303410.5303410.530341-
18 Apr 20240.5216100.5303410.5216100.5303410.5303411,257
17 Apr 20240.5391480.5391480.5216100.5216100.52161042
16 Apr 20240.5468770.5468770.5391480.5391480.539148174
15 Apr 20240.5300840.5468770.5300840.5468770.546877220
14 Apr 20240.5517530.5517530.5300840.5300840.5300841,997
13 Apr 20240.5992350.5992350.5517530.5517530.5517531,748
12 Apr 20240.6143200.6143200.5992350.5992350.599235205
11 Apr 20240.6151160.6151160.6143200.6143200.61432062
10 Apr 20240.6579270.6579270.6151160.6151160.6151162,388
09 Apr 20240.6579270.6579270.6579270.6579270.657927-
08 Apr 20240.6116500.6579270.6116500.6579270.657927640
07 Apr 20240.5910180.6116500.5910180.6116500.611650305
06 Apr 20240.5910180.5910180.5910180.5910180.591018-
05 Apr 20240.6046730.6046730.5890880.5910180.591018709
04 Apr 20240.6483860.6483860.6046730.6046730.6046737,019
03 Apr 20240.6317150.6483860.6317150.6483860.64838648
02 Apr 20240.6820590.6820590.6317150.6317150.631715490
01 Apr 20240.7088260.7088260.6685270.6820590.682059540
31 Mar 20240.7097710.7097710.7088260.7088260.708826112
30 Mar 20240.7097710.7097710.7097710.7097710.709771-
29 Mar 20240.7097710.7097710.7097710.7097710.709771-
28 Mar 20240.7097710.7097710.7097710.7097710.709771-
27 Mar 20240.7097710.7097710.7097710.7097710.709771-
26 Mar 20240.7335800.7335800.7097710.7097710.7097713,242
25 Mar 20240.6930260.7335800.6930260.7335800.73358095
24 Mar 20240.7066440.7066440.6930260.6930260.6930263,660
23 Mar 20240.6988010.7066440.6988010.7066440.7066443,180
22 Mar 20240.7242920.7242920.6988010.6988010.6988012,795
21 Mar 20240.6834180.7242920.6834180.7242920.7242926,041
20 Mar 20240.6834180.6834180.6834180.6834180.683418-
19 Mar 20240.6834180.6834180.6834180.6834180.683418-
18 Mar 20240.6801330.7156020.6801330.6834180.6834184,346
17 Mar 20240.7067400.7067400.6801330.6801330.680133503
16 Mar 20240.7524880.7545640.7067400.7067400.7067405,701
15 Mar 20240.8253280.8253280.7524880.7524880.7524888,918
14 Mar 20240.8253280.8253280.8253280.8253280.825328-
13 Mar 20240.8253280.8253280.8253280.8253280.825328-
12 Mar 20240.8308540.8308540.8242220.8253280.825328633
11 Mar 20240.8103520.8308540.8103520.8308540.830854429
10 Mar 20240.8234920.8234920.8103520.8103520.810352900
09 Mar 20240.8399500.8399500.8231760.8234920.823492946
08 Mar 20240.8322110.8527670.8322110.8399500.8399503,825
07 Mar 20240.8322110.8322110.8322110.8322110.832211-
06 Mar 20240.8178790.8322110.8178790.8322110.8322111,929
05 Mar 20240.7778190.8279840.7778190.8178790.8178794,295
04 Mar 20240.7739410.7789000.7739410.7778190.7778191,215
03 Mar 20240.7872950.7872950.7634310.7739410.7739413,990
02 Mar 20240.8931230.8931230.7872950.7872950.78729514,829
01 Mar 20240.9111000.9111000.8931230.8931230.893123401
29 Feb 20240.8901680.9279450.8901680.9111000.9111003,784
28 Feb 20240.8875620.8901680.8789320.8901680.8901682,040
27 Feb 20240.6794600.9088080.6794600.8875620.88756231,199
26 Feb 20240.5822570.6930600.5822570.6794600.67946018,068
25 Feb 20240.5640100.5887660.5640100.5822570.5822571,053
24 Feb 20240.5726850.5726850.5640100.5640100.564010194
23 Feb 20240.5810130.5810130.5726850.5726850.572685833
22 Feb 20240.5573330.5810130.5573330.5810130.581013386
21 Feb 20240.5573330.5573330.5573330.5573330.557333-
20 Feb 20240.5573330.5573330.5573330.5573330.557333-
19 Feb 20240.5573330.5573330.5573330.5573330.557333-
18 Feb 20240.5573330.5573330.5573330.5573330.557333-
17 Feb 20240.5761710.5761710.5573330.5573330.5573333,455
16 Feb 20240.5761710.5761710.5761710.5761710.576171-
15 Feb 20240.5367930.5761710.5367930.5761710.576171156
14 Feb 20240.5367930.5367930.5367930.5367930.536793-
13 Feb 20240.5150550.5427700.5150550.5367930.536793197
12 Feb 20240.5150550.5150550.5150550.5150550.515055-
11 Feb 20240.5336720.5336720.5150550.5150550.5150551,066
10 Feb 20240.5458900.5583770.5336720.5336720.5336725,373
09 Feb 20240.5458900.5458900.5458900.5458900.545890-
08 Feb 20240.6111520.6111520.5458900.5458900.5458909,617
07 Feb 20240.3968760.6111520.3968760.6111520.61115229,364
06 Feb 20240.4006960.4032950.3968760.3968760.3968762,374
05 Feb 20240.3952300.4006960.3845120.4006960.4006964,329
04 Feb 20240.3952300.3952300.3952300.3952300.395230-
03 Feb 20240.4030200.4030200.3952300.3952300.395230962
02 Feb 20240.4014000.4030200.4014000.4030200.403020138
01 Feb 20240.4028170.4028170.3974430.4014000.401400555
31 Jan 20240.4087740.4087740.4028170.4028170.402817113
30 Jan 20240.4011310.4087740.4011310.4087740.408774882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...