Chain Guardians Historical Data

CGG Page 16
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.0768
-8.07%
$ 9.66 million $ 142,565
Dec 5, 2023 $ 0.0844
-36.54%
$ 10.61 million $ 163,333
Dec 4, 2023 $ 0.131
+48.07%
$ 16.53 million $ 743,840
Dec 3, 2023 $ 0.0888
-39.83%
$ 11.17 million $ 368,905
Dec 2, 2023 $ 0.149
+83.58%
$ 18.74 million $ 1.71 million
Dec 1, 2023 $ 0.0816
+1.83%
$ 10.27 million $ 270,973
Nov 30, 2023 $ 0.08
-8.41%
$ 10.09 million $ 264,533
Nov 29, 2023 $ 0.0876
+39.94%
$ 11.07 million $ 687,113
Nov 28, 2023 $ 0.0626
+48.87%
$ 7.92 million $ 273,158
Nov 27, 2023 $ 0.042
-12.11%
$ 5.32 million $ 136,651
Nov 26, 2023 $ 0.0477
+11.37%
$ 6.03 million $ 200,827
Nov 25, 2023 $ 0.0429
+8.94%
$ 5.42 million $ 150,917
Nov 24, 2023 $ 0.0393
+3.58%
$ 4.98 million $ 146,352
Nov 23, 2023 $ 0.038
-6.66%
$ 4.81 million $ 134,617
Nov 22, 2023 $ 0.0407
-14.20%
$ 5.15 million $ 109,754
Nov 21, 2023 $ 0.0474
-7.94%
$ 6 million $ 91,063
Nov 20, 2023 $ 0.0515
-4.64%
$ 6.52 million $ 86,849
Nov 19, 2023 $ 0.054
-50.47%
$ 6.57 million $ 100,707
Nov 18, 2023 $ 0.109
+13.62%
$ 13.27 million $ 862,343
Nov 17, 2023 $ 0.0958
+1.12%
$ 11.66 million $ 280,315
Nov 16, 2023 $ 0.0894
-17.91%
$ 10.88 million $ 591,418
Nov 15, 2023 $ 0.109
+131.14%
$ 13.26 million $ 530,307
Nov 14, 2023 $ 0.0471
-6.30%
$ 5.74 million $ 89,928
Nov 13, 2023 $ 0.0503
-11.83%
$ 6.12 million $ 100,450
Nov 12, 2023 $ 0.0569
+28.19%
$ 6.93 million $ 150,954
Nov 11, 2023 $ 0.0441
+1.33%
$ 5.37 million $ 120,873
Nov 10, 2023 $ 0.0435
-53.90%
$ 5.32 million $ 163,170
Nov 9, 2023 $ 0.0944
+237.38%
$ 11.56 million $ 1.41 million
Nov 8, 2023 $ 0.0279
+28.26%
$ 3.42 million $ 97,075
Nov 7, 2023 $ 0.0218
-6.18%
$ 2.68 million $ 63,957
Nov 6, 2023 $ 0.0234
-0.21%
$ 2.86 million $ 75,255
Nov 5, 2023 $ 0.0232
+9.90%
$ 2.84 million $ 72,736
Nov 4, 2023 $ 0.0211
-2.31%
$ 2.59 million $ 67,503
Nov 3, 2023 $ 0.0216
-4.58%
$ 2.64 million $ 64,736
Nov 2, 2023 $ 0.0226
-25.77%
$ 2.77 million $ 76,903
Nov 1, 2023 $ 0.0305
+53.19%
$ 3.73 million $ 205,102
Oct 31, 2023 $ 0.0199
+3.78%
$ 2.44 million $ 218,534
Oct 30, 2023 $ 0.0193
+25.88%
$ 2.38 million $ 77,141
Oct 29, 2023 $ 0.0153
-0.41%
$ 1.85 million $ 85,700
Oct 28, 2023 $ 0.0154
-20.24%
$ 1.88 million $ 68,966
Oct 27, 2023 $ 0.0192
+2.07%
$ 2.36 million $ 141,841
Oct 26, 2023 $ 0.0189
-0.31%
$ 2.32 million $ 128,726
Oct 25, 2023 $ 0.0189
-23.25%
$ 2.32 million $ 103,984
Oct 24, 2023 $ 0.0247
+0.38%
$ 3.02 million $ 268,975
Oct 23, 2023 $ 0.0246
-0.07%
$ 3 million $ 268,038
Oct 22, 2023 $ 0.0246
-0.09%
$ 3 million $ 268,307
Oct 21, 2023 $ 0.0246
+0.01%
$ 3.01 million $ 268,624
Oct 20, 2023 $ 0.0246
+0.14%
$ 2.98 million $ 268,590
Oct 19, 2023 $ 0.0246
-1.90%
$ 2.95 million $ 268,186
Oct 18, 2023 $ 0.0251
+12.28%
$ 3 million $ 195,659