Chain Guardians Historical Data

CGG Page 27
Download
Date Close Price change Market cap Trading volume
Apr 20, 2022 $ 0.348
-4.02%
$ 21.37 million $ 199,947
Apr 19, 2022 $ 0.366
+2.18%
$ 22.47 million $ 220,251
Apr 18, 2022 $ 0.356
+6.22%
$ 21.86 million $ 388,170
Apr 17, 2022 $ 0.335
-2.03%
$ 20.57 million $ 156,214
Apr 16, 2022 $ 0.342
-0.57%
$ 21.02 million $ 288,920
Apr 15, 2022 $ 0.344
+0.04%
$ 21.13 million $ 320,097
Apr 14, 2022 $ 0.343
-9.18%
$ 21.06 million $ 480,594
Apr 13, 2022 $ 0.377
+5.48%
$ 23.17 million $ 839,375
Apr 12, 2022 $ 0.36
-6.14%
$ 22.13 million $ 759,566
Apr 11, 2022 $ 0.383
-8.67%
$ 23.53 million $ 561,633
Apr 10, 2022 $ 0.419
-2.86%
$ 25.74 million $ 282,678
Apr 9, 2022 $ 0.43
+0.39%
$ 26.38 million $ 304,818
Apr 8, 2022 $ 0.427
-7.86%
$ 26.24 million $ 453,309
Apr 7, 2022 $ 0.465
+0.80%
$ 28.52 million $ 443,932
Apr 6, 2022 $ 0.461
-14.59%
$ 28.3 million $ 597,294
Apr 5, 2022 $ 0.54
-4.79%
$ 33.13 million $ 593,791
Apr 4, 2022 $ 0.566
-2.77%
$ 34.77 million $ 627,781
Apr 3, 2022 $ 0.582
+12.20%
$ 35.76 million $ 1.91 million
Apr 2, 2022 $ 0.519
+0.44%
$ 31.84 million $ 638,371
Apr 1, 2022 $ 0.516
+5.21%
$ 31.69 million $ 582,466
Mar 31, 2022 $ 0.491
-4.05%
$ 30.12 million $ 1.24 million
Mar 30, 2022 $ 0.511
+6.14%
$ 31.33 million $ 446,005
Mar 29, 2022 $ 0.482
-1.33%
$ 29.51 million $ 428,161
Mar 28, 2022 $ 0.488
+8.06%
$ 29.88 million $ 695,498
Mar 27, 2022 $ 0.451
+9.60%
$ 27.65 million $ 818,213
Mar 26, 2022 $ 0.411
-2.77%
$ 25.17 million $ 266,945
Mar 25, 2022 $ 0.423
+3.62%
$ 25.89 million $ 328,429
Mar 24, 2022 $ 0.406
-1.53%
$ 24.9 million $ 464,076
Mar 23, 2022 $ 0.412
-1.23%
$ 25.24 million $ 285,020
Mar 22, 2022 $ 0.417
+0.83%
$ 25.56 million $ 207,113
Mar 21, 2022 $ 0.414
-1.94%
$ 25.35 million $ 180,508
Mar 20, 2022 $ 0.421
-4.57%
$ 25.82 million $ 238,514
Mar 19, 2022 $ 0.441
+1.81%
$ 27.02 million $ 313,874
Mar 18, 2022 $ 0.434
+12.28%
$ 26.6 million $ 533,628
Mar 17, 2022 $ 0.386
-0.55%
$ 23.65 million $ 337,329
Mar 16, 2022 $ 0.388
+8.03%
$ 23.79 million $ 539,119
Mar 15, 2022 $ 0.359
-1.29%
$ 22.02 million $ 344,368
Mar 14, 2022 $ 0.364
-2.88%
$ 22.31 million $ 268,331
Mar 13, 2022 $ 0.375
-3.70%
$ 22.94 million $ 443,570
Mar 12, 2022 $ 0.389
-2.83%
$ 23.83 million $ 289,431
Mar 11, 2022 $ 0.4
-3.36%
$ 23.67 million $ 324,653
Mar 10, 2022 $ 0.415
-5.37%
$ 24.53 million $ 305,486
Mar 9, 2022 $ 0.438
+2.89%
$ 25.89 million $ 237,423
Mar 8, 2022 $ 0.426
+4.52%
$ 25.21 million $ 183,650
Mar 7, 2022 $ 0.407
-6.64%
$ 24.11 million $ 277,066
Mar 6, 2022 $ 0.438
-8.06%
$ 25.92 million $ 239,778
Mar 5, 2022 $ 0.476
+2.08%
$ 28.28 million $ 137,996
Mar 4, 2022 $ 0.467
-6.24%
$ 27.73 million $ 245,801
Mar 3, 2022 $ 0.497
-4.37%
$ 29.51 million $ 211,872
Mar 2, 2022 $ 0.52
+3.60%
$ 30.85 million $ 329,407