Chain Guardians Historical Data

CGG Page 29
Download
Date Close Price change Market cap Trading volume
Jan 10, 2022 $ 0.673
-6.09%
$ 39.85 million $ 950,900
Jan 9, 2022 $ 0.717
-2.27%
$ 42.44 million $ 794,763
Jan 8, 2022 $ 0.721
+4.79%
$ 42.69 million $ 1.94 million
Jan 7, 2022 $ 0.689
-7.15%
$ 40.78 million $ 930,827
Jan 6, 2022 $ 0.745
-6.92%
$ 44.07 million $ 1.13 million
Jan 5, 2022 $ 0.799
-9.91%
$ 47.3 million $ 1.57 million
Jan 4, 2022 $ 0.891
+3.16%
$ 52.7 million $ 1.43 million
Jan 3, 2022 $ 0.864
-7.19%
$ 50.71 million $ 1.67 million
Jan 2, 2022 $ 0.932
-3.53%
$ 54.69 million $ 770,431
Jan 1, 2022 $ 0.967
+2.43%
$ 56.76 million $ 1.27 million
Dec 31, 2021 $ 0.947
+12.04%
$ 55.54 million $ 1.96 million
Dec 30, 2021 $ 0.846
-2.08%
$ 49.65 million $ 1.16 million
Dec 29, 2021 $ 0.865
-5.85%
$ 50.78 million $ 984,607
Dec 28, 2021 $ 0.92
-7.34%
$ 53.97 million $ 1.53 million
Dec 27, 2021 $ 0.991
-4.10%
$ 58.13 million $ 2 million
Dec 26, 2021 $ 1.03
-1.95%
$ 60.62 million $ 1.66 million
Dec 25, 2021 $ 1.06
+1.30%
$ 61.94 million $ 1.09 million
Dec 24, 2021 $ 1.04
+0.10%
$ 61.15 million $ 3.48 million
Dec 23, 2021 $ 1.04
+4.13%
$ 61.03 million $ 2.76 million
Dec 22, 2021 $ 0.999
-1.68%
$ 58.6 million $ 3.38 million
Dec 21, 2021 $ 1.02
+16.76%
$ 59.8 million $ 1.84 million
Dec 20, 2021 $ 0.872
-5.23%
$ 51.17 million $ 1.46 million
Dec 19, 2021 $ 0.923
-2.22%
$ 54.14 million $ 1.38 million
Dec 18, 2021 $ 0.941
-2.80%
$ 54.01 million $ 1.56 million
Dec 17, 2021 $ 0.969
-2.63%
$ 55.61 million $ 1.95 million
Dec 16, 2021 $ 0.991
-7.48%
$ 56.85 million $ 2.86 million
Dec 15, 2021 $ 1.07
+23.17%
$ 61.43 million $ 3.78 million
Dec 14, 2021 $ 0.866
-3.56%
$ 49.68 million $ 1.62 million
Dec 13, 2021 $ 0.899
-17.08%
$ 51.54 million $ 1.98 million
Dec 12, 2021 $ 1.08
+13.12%
$ 46.51 million $ 2.39 million
Dec 11, 2021 $ 0.964
-9.60%
$ 41.36 million $ 3.26 million
Dec 10, 2021 $ 1.07
-8.01%
$ 45.97 million $ 1.06 million
Dec 9, 2021 $ 1.16
-10.89%
$ 49.93 million $ 1.05 million
Dec 8, 2021 $ 1.31
+1.78%
$ 56.01 million $ 1.95 million
Dec 7, 2021 $ 1.29
-10.71%
$ 55.14 million $ 2.04 million
Dec 6, 2021 $ 1.46
+6.55%
$ 62.59 million $ 4.38 million
Dec 5, 2021 $ 1.37
-11.46%
$ 58.69 million $ 2.39 million
Dec 4, 2021 $ 1.56
-9.26%
$ 66.75 million $ 3.84 million
Dec 3, 2021 $ 1.72
-11.55%
$ 73.62 million $ 4.9 million
Dec 2, 2021 $ 1.95
-3.28%
$ 83.49 million $ 4.43 million
Dec 1, 2021 $ 2.01
-7.83%
$ 86.14 million $ 6.3 million
Nov 30, 2021 $ 2.19
-14.72%
$ 93.83 million $ 7.07 million
Nov 29, 2021 $ 2.56
-0.08%
$ 109.77 million $ 11.22 million
Nov 28, 2021 $ 2.56
+12.50%
$ 109.77 million $ 9.85 million
Nov 27, 2021 $ 2.27
+10.70%
$ 97.53 million $ 5.67 million
Nov 26, 2021 $ 2.05
-7.17%
$ 88.18 million $ 5.58 million
Nov 25, 2021 $ 2.22
+5.50%
$ 95.08 million $ 10.95 million
Nov 24, 2021 $ 2.1
-10.27%
$ 90.02 million $ 9.94 million
Nov 23, 2021 $ 2.33
+8.74%
$ 100.01 million $ 14 million
Nov 22, 2021 $ 2.14
+12.43%
$ 90.17 million $ 13.19 million