Chain Guardians Historical Data

CGG Page 20
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 0.0863
-1.77%
$ 8.43 million $ 183,526
Apr 4, 2023 $ 0.0879
+0.37%
$ 8.59 million $ 261,501
Apr 3, 2023 $ 0.0876
-0.57%
$ 8.56 million $ 267,883
Apr 2, 2023 $ 0.0881
-3.25%
$ 8.61 million $ 256,270
Apr 1, 2023 $ 0.0911
+4.43%
$ 8.9 million $ 282,388
Mar 31, 2023 $ 0.0872
+3.60%
$ 8.52 million $ 179,583
Mar 30, 2023 $ 0.084
-4.18%
$ 8.21 million $ 157,652
Mar 29, 2023 $ 0.0871
+2.26%
$ 8.51 million $ 271,241
Mar 28, 2023 $ 0.0845
-1.25%
$ 8.26 million $ 216,803
Mar 27, 2023 $ 0.0855
-5.28%
$ 8.35 million $ 156,844
Mar 26, 2023 $ 0.0902
+2.82%
$ 8.82 million $ 262,427
Mar 25, 2023 $ 0.0878
-2.53%
$ 8.57 million $ 162,199
Mar 24, 2023 $ 0.0901
-4.74%
$ 8.8 million $ 149,684
Mar 23, 2023 $ 0.0946
-1.28%
$ 9.24 million $ 258,128
Mar 22, 2023 $ 0.0958
-3.68%
$ 9.36 million $ 287,550
Mar 21, 2023 $ 0.0995
+1.45%
$ 9.72 million $ 271,229
Mar 20, 2023 $ 0.098
-7.24%
$ 9.58 million $ 273,802
Mar 19, 2023 $ 0.104
+1.58%
$ 10.19 million $ 272,325
Mar 18, 2023 $ 0.103
-5.02%
$ 10.06 million $ 178,411
Mar 17, 2023 $ 0.108
+4.70%
$ 10.58 million $ 265,287
Mar 16, 2023 $ 0.104
+1.44%
$ 10.16 million $ 169,980
Mar 15, 2023 $ 0.102
-7.94%
$ 10.01 million $ 270,989
Mar 14, 2023 $ 0.111
-1.25%
$ 10.88 million $ 166,884
Mar 13, 2023 $ 0.113
+4.76%
$ 11.02 million $ 265,935
Mar 12, 2023 $ 0.108
+2.97%
$ 10.52 million $ 257,852
Mar 11, 2023 $ 0.105
+0.80%
$ 10.21 million $ 269,851
Mar 10, 2023 $ 0.103
+0.96%
$ 10.1 million $ 175,927
Mar 9, 2023 $ 0.102
-1.46%
$ 10 million $ 292,861
Mar 8, 2023 $ 0.104
-3.78%
$ 10.16 million $ 148,327
Mar 7, 2023 $ 0.109
-1.63%
$ 10.64 million $ 234,090
Mar 6, 2023 $ 0.111
+3.15%
$ 10.81 million $ 252,689
Mar 5, 2023 $ 0.107
+1.94%
$ 10.48 million $ 248,811
Mar 4, 2023 $ 0.105
+4.93%
$ 10.29 million $ 216,586
Mar 3, 2023 $ 0.1
+0.73%
$ 9.81 million $ 257,911
Mar 2, 2023 $ 0.0996
+1.21%
$ 9.73 million $ 168,416
Mar 1, 2023 $ 0.0984
-3.18%
$ 9.61 million $ 253,727
Feb 28, 2023 $ 0.102
-1.32%
$ 9.93 million $ 243,861
Feb 27, 2023 $ 0.103
-8.67%
$ 10.05 million $ 156,468
Feb 26, 2023 $ 0.113
+3.24%
$ 11 million $ 244,089
Feb 25, 2023 $ 0.109
+3.14%
$ 10.63 million $ 159,102
Feb 24, 2023 $ 0.106
+7.44%
$ 10.35 million $ 365,851
Feb 23, 2023 $ 0.0982
+1.94%
$ 9.59 million $ 159,594
Feb 22, 2023 $ 0.0958
-2.40%
$ 9.36 million $ 175,526
Feb 21, 2023 $ 0.098
+0.90%
$ 9.58 million $ 525,680
Feb 20, 2023 $ 0.0972
+21.16%
$ 9.49 million $ 235,392
Feb 19, 2023 $ 0.08
-4.41%
$ 7.74 million $ 166,234
Feb 18, 2023 $ 0.0837
+2.79%
$ 8.1 million $ 265,315
Feb 17, 2023 $ 0.0816
+5.83%
$ 7.89 million $ 292,667
Feb 16, 2023 $ 0.077
-2.13%
$ 7.45 million $ 173,598
Feb 15, 2023 $ 0.0787
+0.76%
$ 7.61 million $ 271,130