Chain Guardians Historical Data

CGG Page 28
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 0.502
+2.33%
$ 29.79 million $ 490,286
Feb 28, 2022 $ 0.491
+9.50%
$ 29.14 million $ 267,815
Feb 27, 2022 $ 0.45
-4.04%
$ 26.72 million $ 277,147
Feb 26, 2022 $ 0.468
-3.06%
$ 27.77 million $ 259,285
Feb 25, 2022 $ 0.481
+2.77%
$ 28.54 million $ 327,287
Feb 24, 2022 $ 0.468
-14.66%
$ 27.88 million $ 1.17 million
Feb 23, 2022 $ 0.547
-1.68%
$ 32.61 million $ 131,147
Feb 22, 2022 $ 0.556
-2.41%
$ 33.16 million $ 245,610
Feb 21, 2022 $ 0.57
-3.72%
$ 33.95 million $ 287,572
Feb 20, 2022 $ 0.592
-4.93%
$ 35.28 million $ 301,766
Feb 19, 2022 $ 0.622
-1.34%
$ 37.07 million $ 195,296
Feb 18, 2022 $ 0.63
-6.24%
$ 37.57 million $ 545,629
Feb 17, 2022 $ 0.673
-5.93%
$ 40.09 million $ 577,233
Feb 16, 2022 $ 0.715
+2.48%
$ 42.64 million $ 590,871
Feb 15, 2022 $ 0.698
+7.33%
$ 41.61 million $ 729,405
Feb 14, 2022 $ 0.651
-0.67%
$ 38.78 million $ 565,013
Feb 13, 2022 $ 0.655
-1.13%
$ 39.06 million $ 1.15 million
Feb 12, 2022 $ 0.663
-2.49%
$ 39.51 million $ 534,582
Feb 11, 2022 $ 0.68
-7.47%
$ 40.56 million $ 858,504
Feb 10, 2022 $ 0.736
+3.88%
$ 43.58 million $ 1.41 million
Feb 9, 2022 $ 0.709
-1.25%
$ 41.98 million $ 838,825
Feb 8, 2022 $ 0.72
-0.82%
$ 42.62 million $ 1.22 million
Feb 7, 2022 $ 0.727
+13.95%
$ 42.99 million $ 1.55 million
Feb 6, 2022 $ 0.637
+8.70%
$ 37.68 million $ 1.55 million
Feb 5, 2022 $ 0.586
+10.26%
$ 34.67 million $ 1.65 million
Feb 4, 2022 $ 0.532
+5.36%
$ 31.48 million $ 1.01 million
Feb 3, 2022 $ 0.504
+2.45%
$ 29.85 million $ 314,807
Feb 2, 2022 $ 0.49
-8.81%
$ 28.99 million $ 425,160
Feb 1, 2022 $ 0.538
+0.59%
$ 31.84 million $ 644,873
Jan 31, 2022 $ 0.534
+8.83%
$ 31.61 million $ 624,825
Jan 30, 2022 $ 0.491
+2.09%
$ 29.04 million $ 351,461
Jan 29, 2022 $ 0.481
-0.49%
$ 28.47 million $ 734,544
Jan 28, 2022 $ 0.484
+0.50%
$ 28.62 million $ 690,722
Jan 27, 2022 $ 0.486
+1.25%
$ 28.78 million $ 1.11 million
Jan 26, 2022 $ 0.479
-3.08%
$ 28.34 million $ 1.25 million
Jan 25, 2022 $ 0.502
-0.14%
$ 29.73 million $ 1.29 million
Jan 24, 2022 $ 0.502
-7.04%
$ 29.69 million $ 1.31 million
Jan 23, 2022 $ 0.538
+2.80%
$ 31.85 million $ 669,430
Jan 22, 2022 $ 0.523
-4.47%
$ 30.98 million $ 1.05 million
Jan 21, 2022 $ 0.547
-14.88%
$ 32.34 million $ 1.73 million
Jan 20, 2022 $ 0.641
+2.13%
$ 37.95 million $ 1.68 million
Jan 19, 2022 $ 0.629
-3.21%
$ 37.21 million $ 863,845
Jan 18, 2022 $ 0.65
+0.08%
$ 38.47 million $ 551,866
Jan 17, 2022 $ 0.65
-7.04%
$ 38.44 million $ 1.04 million
Jan 16, 2022 $ 0.699
-2.13%
$ 41.34 million $ 1.87 million
Jan 15, 2022 $ 0.714
-2.56%
$ 42.25 million $ 1.87 million
Jan 14, 2022 $ 0.736
+7.53%
$ 43.58 million $ 1.82 million
Jan 13, 2022 $ 0.685
-5.56%
$ 40.56 million $ 1.61 million
Jan 12, 2022 $ 0.726
+6.73%
$ 42.96 million $ 1.17 million
Jan 11, 2022 $ 0.68
+1.02%
$ 40.26 million $ 916,573