GZE Coin Values GZE
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-12-22 | $0.0143100 | $0.0148500 | $0.0148500 | $0.0148500 |
2018-12-23 | $0.0148500 | $0.0147100 | $0.0147100 | $0.0147100 |
2018-12-24 | $0.0147100 | $0.0149800 | $0.0149800 | $0.0149800 |
2018-12-25 | $0.0149800 | $0.0140700 | $0.0140700 | $0.0140700 |
2018-12-26 | $0.0140700 | $0.0141300 | $0.0141300 | $0.0141300 |
2018-12-27 | $0.0141300 | $0.0133800 | $0.0133800 | $0.0133800 |
2018-12-28 | $0.0133800 | $0.0144900 | $0.0144900 | $0.0144900 |
2018-12-29 | $0.0144900 | $0.0139400 | $0.0139400 | $0.0139400 |
2018-12-30 | $0.0139400 | $0.0143000 | $0.0143000 | $0.0143000 |
2018-12-31 | $0.0143000 | $0.0137500 | $0.0137500 | $0.0137500 |
2019-01-01 | $0.0137500 | $0.0142400 | $0.0142400 | $0.0142400 |
2019-01-02 | $0.0142400 | $0.0145400 | $0.0145400 | $0.0145400 |
2019-01-03 | $0.0145400 | $0.0140800 | $0.0140800 | $0.0140800 |
2019-01-04 | $0.0140800 | $0.0156900 | $0.0156900 | $0.0142200 |
2019-01-05 | $0.0156900 | $0.0156100 | $0.0156100 | $0.0156100 |
2019-01-06 | $0.0156100 | $0.0166200 | $0.0166200 | $0.0166200 |
2019-01-07 | $0.0166200 | $0.0164000 | $0.0164000 | $0.0164000 |
2019-01-08 | $0.0164000 | $0.0163700 | $0.0163700 | $0.0163700 |
2019-01-09 | $0.0163700 | $0.0164000 | $0.0164000 | $0.0164000 |
2019-01-10 | $0.0164000 | $0.0045850 | $0.0148600 | $0.0045850 |
2019-01-11 | $0.0045850 | $0.0045870 | $0.0045870 | $0.0045870 |
2019-01-12 | $0.0045870 | $0.0045800 | $0.0045800 | $0.0045800 |
2019-01-13 | $0.0045800 | $0.0044390 | $0.0044390 | $0.0044390 |
2019-01-14 | $0.0044390 | $0.0046300 | $0.0046300 | $0.0046300 |
2019-01-15 | $0.0046300 | $0.0045270 | $0.0045270 | $0.0045270 |
2019-01-16 | $0.0045270 | $0.0045550 | $0.0045550 | $0.0045550 |
2019-01-17 | $0.0036440 | $0.0019160 | $0.0036850 | $0.0019160 |
2019-01-18 | $0.0110600 | $0.0103600 | $0.0109400 | $0.0028820 |
2019-01-19 | $0.0103600 | $0.0105900 | $0.0105900 | $0.0105900 |
2019-01-20 | $0.0105900 | $0.0101300 | $0.0101300 | $0.0101300 |
2019-01-21 | $0.0101300 | $0.0101400 | $0.0101400 | $0.0101400 |
2019-01-22 | $0.0101400 | $0.0102300 | $0.0102300 | $0.0102300 |
2019-01-23 | $0.009762 | $0.009680 | $0.009680 | $0.009645 |
2019-01-24 | $0.009680 | $0.009644 | $0.009752 | $0.009500 |
2019-01-25 | $0.009644 | $0.009674 | $0.009674 | $0.009602 |
2019-01-26 | $0.009674 | $0.009639 | $0.009711 | $0.009639 |
2019-01-27 | $0.009639 | $0.009412 | $0.009626 | $0.009162 |
2019-01-28 | $0.009412 | $0.008910 | $0.009290 | $0.008806 |
2019-01-29 | $0.008910 | $0.008819 | $0.008819 | $0.008785 |
2019-01-30 | $0.008819 | $0.0141500 | $0.0141800 | $0.008945 |
2019-01-31 | $0.0141500 | $0.0146300 | $0.0212900 | $0.0138700 |
2019-02-01 | $0.0146300 | $0.0153000 | $0.0153000 | $0.0144300 |
2019-02-02 | $0.0153000 | $0.0249100 | $0.0282800 | $0.0154400 |
2019-02-03 | $0.0249100 | $0.0244200 | $0.0244900 | $0.0243500 |
2019-02-04 | $0.0244200 | $0.0239500 | $0.0243300 | $0.009642 |
2019-02-05 | $0.0239500 | $0.0173100 | $0.0243100 | $0.0110000 |
2019-02-06 | $0.0173100 | $0.0214600 | $0.0237000 | $0.0151100 |
2019-02-07 | $0.0214600 | $0.0237600 | $0.0239600 | $0.0195100 |
2019-02-08 | $0.0237600 | $0.0249200 | $0.0257700 | $0.0248200 |
2019-02-09 | $0.0249200 | $0.0248400 | $0.0250500 | $0.0247600 |
2019-02-10 | $0.0248400 | $0.0248000 | $0.0253200 | $0.0245100 |
2019-02-11 | $0.0248000 | $0.0198600 | $0.0244100 | $0.0143000 |
2019-02-12 | $0.0198600 | $0.0257600 | $0.0282200 | $0.0179800 |
2019-02-13 | $0.0257600 | $0.0248100 | $0.0256700 | $0.0247400 |
2019-02-14 | $0.0248100 | $0.0253400 | $0.0254800 | $0.0246200 |
2019-02-15 | $0.0253400 | $0.0253700 | $0.0253700 | $0.0253700 |
2019-02-16 | $0.0253700 | $0.0248500 | $0.0255400 | $0.0247100 |
2019-02-17 | $0.0248500 | $0.0222500 | $0.0254400 | $0.0221700 |
2019-02-18 | $0.0222500 | $0.0272700 | $0.0277800 | $0.009508 |
2019-02-19 | $0.0272700 | $0.0262100 | $0.0277800 | $0.0262100 |
2019-02-20 | $0.0262100 | $0.0253900 | $0.0265500 | $0.0253900 |
2019-02-21 | $0.0253900 | $0.0319700 | $0.0326800 | $0.0191300 |
2019-02-22 | $0.0319700 | $0.0321100 | $0.0324700 | $0.0320300 |
2019-02-23 | $0.0321100 | $0.0333600 | $0.0337700 | $0.0333200 |
2019-02-24 | $0.0333600 | $0.0311500 | $0.0313000 | $0.0302500 |
2019-02-25 | $0.0311500 | $0.0290700 | $0.0319200 | $0.0154600 |
2019-02-26 | $0.0290700 | $0.0283300 | $0.0301600 | $0.0173700 |
2019-02-27 | $0.0283300 | $0.0246300 | $0.0299200 | $0.0158600 |
2019-02-28 | $0.0246300 | $0.0217900 | $0.0256900 | $0.0154100 |
2019-03-01 | $0.0217900 | $0.0200000 | $0.0236400 | $0.0184300 |
2019-03-02 | $0.0200000 | $0.0167900 | $0.0236300 | $0.0160300 |
2019-03-03 | $0.0167900 | $0.0298100 | $0.0298100 | $0.0116300 |
2019-03-04 | $0.0207800 | $0.0217900 | $0.0286200 | $0.009515 |
2019-03-05 | $0.0217900 | $0.0167000 | $0.0229400 | $0.0133700 |
2019-03-06 | $0.0167000 | $0.0152300 | $0.0174000 | $0.0147200 |
2019-03-07 | $0.0152300 | $0.0144000 | $0.0177800 | $0.0137800 |
2019-03-08 | $0.0144000 | $0.0147400 | $0.0156300 | $0.0141600 |
2019-03-09 | $0.0147400 | $0.0118400 | $0.0151200 | $0.0118400 |
2019-03-10 | $0.0118400 | $0.0101400 | $0.0139900 | $0.006406 |
2019-03-11 | $0.0101400 | $0.0105000 | $0.0152700 | $0.006587 |
2019-03-12 | $0.0105000 | $0.009605 | $0.0106900 | $0.009566 |
2019-03-13 | $0.009605 | $0.009541 | $0.009580 | $0.009541 |
2019-03-14 | $0.009541 | $0.009005 | $0.0100500 | $0.008966 |
2019-03-15 | $0.009005 | $0.009072 | $0.009111 | $0.009072 |
2019-03-16 | $0.009072 | $0.007571 | $0.009302 | $0.007571 |
2019-03-17 | $0.007571 | $0.007836 | $0.008556 | $0.006557 |
2019-03-18 | $0.007836 | $0.006542 | $0.007818 | $0.006502 |
2019-03-19 | $0.006542 | $0.008370 | $0.009457 | $0.006559 |
2019-03-20 | $0.008370 | $0.008316 | $0.008438 | $0.008316 |
2019-03-21 | $0.008316 | $0.0046760 | $0.008194 | $0.0033970 |
2019-03-22 | $0.0046760 | $0.008002 | $0.0221200 | $0.0046010 |
2019-03-23 | $0.008002 | $0.008014 | $0.008014 | $0.008014 |
2019-03-24 | $0.008014 | $0.007988 | $0.007988 | $0.007988 |
2019-03-25 | $0.007988 | $0.0043950 | $0.007849 | $0.0043560 |
2019-03-26 | $0.0043950 | $0.007727 | $0.007884 | $0.0035480 |
2019-03-27 | $0.007727 | $0.0044910 | $0.0135900 | $0.0037630 |
2019-03-28 | $0.0044910 | $0.0044000 | $0.009082 | $0.0041980 |
2019-03-29 | $0.0044000 | $0.0046460 | $0.006784 | $0.0037000 |
2019-03-30 | $0.0046460 | $0.0042420 | $0.0046530 | $0.0042000 |
2019-03-31 | $0.0042420 | $0.0041950 | $0.0042770 | $0.0041950 |
2019-04-01 | $0.0041950 | $0.0041930 | $0.0042340 | $0.0041510 |
2019-04-02 | $0.0041930 | $0.0044650 | $0.0049560 | $0.0040240 |
2019-04-03 | $0.0044650 | $0.0045290 | $0.0045290 | $0.0045290 |
2019-04-04 | $0.0045290 | $0.0046190 | $0.0049620 | $0.0044710 |
2019-04-05 | $0.0046190 | $0.0045930 | $0.007369 | $0.0045430 |
2019-04-06 | $0.0045930 | $0.0046020 | $0.0046020 | $0.0046020 |
2019-04-07 | $0.0046020 | $0.0047330 | $0.0047330 | $0.0047330 |
2019-04-08 | $0.0047330 | $0.0047650 | $0.0048180 | $0.0047650 |
2019-04-09 | $0.0047650 | $0.0044210 | $0.0047330 | $0.0039530 |
2019-04-10 | $0.0044210 | $0.0044680 | $0.0045210 | $0.0044680 |
2019-04-11 | $0.0044680 | $0.0042410 | $0.0042410 | $0.0042410 |
2019-04-12 | $0.0042410 | $0.0042680 | $0.0042680 | $0.0042680 |
2019-04-13 | $0.0042680 | $0.0043190 | $0.0043190 | $0.0041660 |
2019-04-14 | $0.0043190 | $0.0042870 | $0.0043910 | $0.0042360 |
2019-04-15 | $0.0042870 | $0.0042310 | $0.0042820 | $0.0041810 |
2019-04-16 | $0.0042310 | $0.0043790 | $0.0043790 | $0.0043790 |
2019-04-17 | $0.0043790 | $0.0043460 | $0.0044510 | $0.0042940 |
2019-04-18 | $0.0043460 | $0.0039670 | $0.0043900 | $0.0038090 |
2019-04-19 | $0.0039670 | $0.0036010 | $0.0041310 | $0.0036010 |
2019-04-20 | $0.0036010 | $0.0036220 | $0.0036220 | $0.0036220 |
2019-04-21 | $0.0036220 | $0.0036080 | $0.0036080 | $0.0036080 |
2019-04-22 | $0.0036080 | $0.0036680 | $0.0036680 | $0.0036680 |
2019-04-23 | $0.0036680 | $0.0037670 | $0.0037670 | $0.0037670 |
2019-04-24 | $0.0037670 | $0.0027820 | $0.0037090 | $0.0027820 |
2019-04-25 | $0.0027820 | $0.0026330 | $0.0026330 | $0.0026330 |
2019-04-26 | $0.0026330 | $0.006124 | $0.007642 | $0.0026690 |
2019-04-27 | $0.006124 | $0.0048110 | $0.006118 | $0.0047590 |
2019-04-28 | $0.0048150 | $0.0047980 | $0.0049030 | $0.0036380 |
2019-04-29 | $0.0047980 | $0.0048190 | $0.005971 | $0.0047670 |
2019-04-30 | $0.0048190 | $0.0049760 | $0.005993 | $0.0049230 |
2019-05-01 | $0.0049760 | $0.005012 | $0.005012 | $0.005012 |
2019-05-02 | $0.005012 | $0.005556 | $0.005666 | $0.005006 |
2019-05-03 | $0.005556 | $0.006386 | $0.006444 | $0.005293 |
2019-05-04 | $0.006386 | $0.006482 | $0.006482 | $0.006482 |
2019-05-05 | $0.006482 | $0.006374 | $0.006431 | $0.006200 |
2019-05-06 | $0.006374 | $0.006323 | $0.006323 | $0.006323 |
2019-05-07 | $0.006323 | $0.005412 | $0.006402 | $0.005412 |
2019-05-08 | $0.005412 | $0.005579 | $0.005579 | $0.005579 |
2019-05-09 | $0.005579 | $0.005740 | $0.005740 | $0.005740 |
2019-05-10 | $0.005740 | $0.005913 | $0.006994 | $0.005913 |
2019-05-11 | $0.005913 | $0.006616 | $0.006688 | $0.006544 |
2019-05-12 | $0.006616 | $0.006419 | $0.006489 | $0.006210 |
2019-05-13 | $0.006419 | $0.007182 | $0.007182 | $0.007182 |
2019-05-14 | $0.007182 | $0.007821 | $0.0103700 | $0.007262 |
2019-05-15 | $0.007821 | $0.008020 | $0.008020 | $0.008020 |
2019-05-16 | $0.008020 | $0.007244 | $0.007795 | $0.007244 |
2019-05-17 | $0.007244 | $0.006266 | $0.009584 | $0.006192 |
2019-05-18 | $0.006266 | $0.007193 | $0.007266 | $0.006176 |
2019-05-19 | $0.007193 | $0.008111 | $0.008111 | $0.008111 |
2019-05-20 | $0.008111 | $0.007838 | $0.007918 | $0.007678 |
2019-05-21 | $0.007838 | $0.007709 | $0.0103300 | $0.007709 |
2019-05-22 | $0.007709 | $0.007398 | $0.007398 | $0.007398 |
2019-05-23 | $0.007398 | $0.007640 | $0.007640 | $0.007640 |
2019-05-24 | $0.007640 | $0.007757 | $0.007757 | $0.007757 |
2019-05-25 | $0.007757 | $0.006206 | $0.007817 | $0.005641 |
2019-05-26 | $0.006206 | $0.007941 | $0.008203 | $0.006719 |
2019-05-27 | $0.007941 | $0.007907 | $0.007995 | $0.007907 |
2019-05-28 | $0.007907 | $0.007673 | $0.0113300 | $0.006103 |
2019-05-29 | $0.007673 | $0.007538 | $0.007625 | $0.007538 |
2019-05-30 | $0.007538 | $0.006869 | $0.007200 | $0.006869 |
2019-05-31 | $0.006869 | $0.007097 | $0.007097 | $0.007097 |
2019-06-01 | $0.007097 | $0.007101 | $0.007187 | $0.007101 |
2019-06-02 | $0.007101 | $0.007252 | $0.007252 | $0.007252 |
2019-06-03 | $0.007252 | $0.006329 | $0.006735 | $0.006167 |
2019-06-04 | $0.006329 | $0.005912 | $0.005988 | $0.005912 |
2019-06-05 | $0.005912 | $0.005999 | $0.005999 | $0.005999 |
2019-06-06 | $0.005999 | $0.006012 | $0.006012 | $0.006012 |
2019-06-07 | $0.006012 | $0.006162 | $0.006162 | $0.006162 |
2019-06-08 | $0.006162 | $0.006109 | $0.006109 | $0.006109 |
2019-06-09 | $0.006109 | $0.005885 | $0.005885 | $0.005885 |
2019-06-10 | $0.005885 | $0.006176 | $0.006176 | $0.006176 |
2019-06-11 | $0.006176 | $0.006176 | $0.006176 | $0.006096 |
2019-06-12 | $0.006176 | $0.006621 | $0.006785 | $0.006376 |
2019-06-13 | $0.006621 | $0.007494 | $0.009389 | $0.006671 |
2019-06-14 | $0.007494 | $0.007912 | $0.007912 | $0.007912 |
2019-06-15 | $0.007912 | $0.007171 | $0.008057 | $0.007171 |
2019-06-16 | $0.007171 | $0.007273 | $0.007273 | $0.007273 |
2019-06-17 | $0.007273 | $0.008216 | $0.008216 | $0.006535 |
2019-06-18 | $0.008216 | $0.007992 | $0.007992 | $0.007992 |
2019-06-19 | $0.007992 | $0.007610 | $0.008167 | $0.007610 |
2019-06-20 | $0.007610 | $0.007820 | $0.007820 | $0.007820 |
2019-06-21 | $0.007820 | $0.006642 | $0.008379 | $0.005927 |
2019-06-22 | $0.006642 | $0.006307 | $0.006948 | $0.006307 |
2019-06-23 | $0.006307 | $0.006405 | $0.006405 | $0.006405 |
2019-06-24 | $0.006405 | $0.006401 | $0.008166 | $0.006401 |
2019-06-25 | $0.006401 | $0.0105700 | $0.0105700 | $0.006809 |
2019-06-26 | $0.0105700 | $0.0116200 | $0.0116200 | $0.0116200 |
2019-06-27 | $0.0116200 | $0.005577 | $0.0100400 | $0.005577 |
2019-06-28 | $0.005577 | $0.006178 | $0.006301 | $0.006178 |
2019-06-29 | $0.006178 | $0.005942 | $0.006893 | $0.005942 |
2019-06-30 | $0.005942 | $0.005385 | $0.005385 | $0.005385 |
2019-07-01 | $0.005385 | $0.005931 | $0.005931 | $0.005296 |
2019-07-02 | $0.005931 | $0.006073 | $0.006073 | $0.006073 |
2019-07-03 | $0.006073 | $0.006710 | $0.006710 | $0.006710 |
2019-07-04 | $0.006710 | $0.006248 | $0.006248 | $0.006248 |
2019-07-05 | $0.006248 | $0.006156 | $0.006156 | $0.006156 |
2019-07-06 | $0.006156 | $0.0046120 | $0.006299 | $0.0046120 |
2019-07-07 | $0.0046120 | $0.0037870 | $0.0047040 | $0.0037870 |
2019-07-08 | $0.0037870 | $0.0024590 | $0.0040580 | $0.0024590 |
2019-07-09 | $0.0024590 | $0.0025130 | $0.0025130 | $0.0025130 |
2019-07-10 | $0.0025130 | $0.0024200 | $0.0024200 | $0.0024200 |
2019-07-11 | $0.0024200 | $0.0022690 | $0.0022690 | $0.0022690 |
2019-07-12 | $0.0022690 | $0.0023590 | $0.0023590 | $0.0023590 |
2019-07-13 | $0.0023590 | $0.0047730 | $0.006591 | $0.0022730 |
2019-07-14 | $0.0047730 | $0.005817 | $0.005817 | $0.0042860 |
2019-07-15 | $0.005817 | $0.005100 | $0.006185 | $0.005100 |
2019-07-16 | $0.005100 | $0.0045230 | $0.0045230 | $0.0044290 |
2019-07-17 | $0.0045230 | $0.005333 | $0.005333 | $0.0046540 |
2019-07-18 | $0.005333 | $0.005851 | $0.005851 | $0.005851 |
2019-07-19 | $0.005851 | $0.005793 | $0.005793 | $0.005793 |
2019-07-20 | $0.005793 | $0.0101100 | $0.0101100 | $0.005380 |
2019-07-21 | $0.0101100 | $0.0099520 | $0.0099520 | $0.0099520 |
2019-07-22 | $0.0099520 | $0.009706 | $0.009706 | $0.009706 |
2019-07-23 | $0.009706 | $0.009361 | $0.009361 | $0.009263 |
2019-07-24 | $0.009361 | $0.009284 | $0.009284 | $0.009284 |
2019-07-25 | $0.009284 | $0.009388 | $0.009388 | $0.009388 |
2019-07-26 | $0.009388 | $0.009355 | $0.009355 | $0.009355 |
2019-07-27 | $0.009355 | $0.009004 | $0.009004 | $0.009004 |
2019-07-28 | $0.009004 | $0.009055 | $0.009055 | $0.009055 |
2019-07-29 | $0.009055 | $0.009032 | $0.009032 | $0.009032 |
2019-07-30 | $0.009032 | $0.009116 | $0.009116 | $0.009116 |
2019-07-31 | $0.009116 | $0.009585 | $0.009585 | $0.009585 |
2019-08-01 | $0.009585 | $0.009753 | $0.009791 | $0.009491 |
Dream Channel uses private keys and tokens to allow anyone to create and adapt a ‘space’ template in real-time, add media, add payments, connect to other like-minded people and form clusters.
Sorry, detailed technology about GazeCoin is not currently available
Sorry, detailed features about GazeCoin is not currently available