Chain Guardians Historical Data

CGG Page 17
Download
Date Close Price change Market cap Trading volume
Oct 17, 2023 $ 0.0224
-15.75%
$ 2.68 million $ 50,110
Oct 16, 2023 $ 0.0266
+1.04%
$ 3.18 million $ 108,183
Oct 15, 2023 $ 0.0261
-4.46%
$ 3.13 million $ 444,069
Oct 14, 2023 $ 0.0274
+1.64%
$ 3.29 million $ 571,704
Oct 13, 2023 $ 0.0269
+3.64%
$ 3.23 million $ 74,974
Oct 12, 2023 $ 0.026
+14.37%
$ 3.12 million $ 50,296
Oct 11, 2023 $ 0.0226
-18.93%
$ 2.7 million $ 57,025
Oct 10, 2023 $ 0.0279
-6.83%
$ 3.33 million $ 98,344
Oct 9, 2023 $ 0.0299
-0.52%
$ 3.58 million $ 114,120
Oct 8, 2023 $ 0.0301
-3.74%
$ 3.6 million $ 46,318
Oct 7, 2023 $ 0.0307
-5.32%
$ 3.67 million $ 206,971
Oct 6, 2023 $ 0.0325
+15.58%
$ 3.88 million $ 186,175
Oct 5, 2023 $ 0.0279
-12.14%
$ 3.34 million $ 72,923
Oct 4, 2023 $ 0.0318
-3.10%
$ 3.8 million $ 119,503
Oct 3, 2023 $ 0.0328
-0.95%
$ 3.93 million $ 157,756
Oct 2, 2023 $ 0.0331
-4.59%
$ 3.95 million $ 243,676
Oct 1, 2023 $ 0.0346
+21.89%
$ 4.14 million $ 275,342
Sep 30, 2023 $ 0.0284
+0.68%
$ 3.39 million $ 62,380
Sep 29, 2023 $ 0.0282
-18.78%
$ 3.37 million $ 40,447
Sep 28, 2023 $ 0.0347
-3.67%
$ 4.14 million $ 76,243
Sep 27, 2023 $ 0.036
-3.68%
$ 4.3 million $ 97,141
Sep 26, 2023 $ 0.0374
+0.69%
$ 4.47 million $ 65,663
Sep 25, 2023 $ 0.0372
-9.58%
$ 4.44 million $ 229,128
Sep 24, 2023 $ 0.0411
+8.00%
$ 4.91 million $ 361,266
Sep 23, 2023 $ 0.038
-10.19%
$ 4.54 million $ 54,628
Sep 22, 2023 $ 0.0423
-2.59%
$ 5.06 million $ 128,207
Sep 21, 2023 $ 0.0435
-6.14%
$ 5.19 million $ 396,007
Sep 20, 2023 $ 0.0463
+5.85%
$ 5.51 million $ 84,903
Sep 19, 2023 $ 0.0437
-8.13%
$ 5.19 million $ 54,659
Sep 18, 2023 $ 0.0476
-3.10%
$ 5.65 million $ 376,853
Sep 17, 2023 $ 0.0491
-4.27%
$ 5.83 million $ 255,430
Sep 16, 2023 $ 0.0512
+0.61%
$ 6.09 million $ 264,441
Sep 15, 2023 $ 0.0504
+7.60%
$ 5.98 million $ 545,645
Sep 14, 2023 $ 0.0466
+1.61%
$ 5.54 million $ 48,021
Sep 13, 2023 $ 0.0459
+0.09%
$ 5.45 million $ 49,580
Sep 12, 2023 $ 0.0459
+1.70%
$ 5.46 million $ 47,292
Sep 11, 2023 $ 0.0452
-3.88%
$ 5.37 million $ 52,300
Sep 10, 2023 $ 0.0471
-0.78%
$ 5.59 million $ 27,267
Sep 9, 2023 $ 0.0477
-2.33%
$ 5.67 million $ 46,700
Sep 8, 2023 $ 0.0489
+0.85%
$ 5.8 million $ 49,851
Sep 7, 2023 $ 0.0486
+0.52%
$ 5.79 million $ 50,613
Sep 6, 2023 $ 0.0487
+2.11%
$ 5.8 million $ 40,866
Sep 5, 2023 $ 0.0477
-0.25%
$ 5.68 million $ 53,471
Sep 4, 2023 $ 0.0479
-0.93%
$ 5.7 million $ 72,340
Sep 3, 2023 $ 0.0483
-4.00%
$ 5.79 million $ 240,503
Sep 2, 2023 $ 0.0503
+3.54%
$ 6.03 million $ 103,027
Sep 1, 2023 $ 0.049
-4.86%
$ 5.87 million $ 101,490
Aug 31, 2023 $ 0.0515
+0.11%
$ 6.18 million $ 106,262
Aug 30, 2023 $ 0.0514
-0.02%
$ 6.17 million $ 108,427
Aug 29, 2023 $ 0.0514
+3.83%
$ 6.17 million $ 107,832