Chain Guardians Historical Data

CGG Page 3
Download
Date Close Price change Market cap Trading volume
Apr 22 $ 0.0397
-7.00%
$ 5.08 million $ 228,043
Apr 15 $ 0.0453
-0.01%
$ 5.35 million $ 210,225
Apr 8 $ 0.0413
-15.37%
$ 5.69 million $ 211,806
Apr 1 $ 0.049
-7.52%
$ 6.13 million $ 215,890
Mar 25 $ 0.0496
-20.30%
$ 6.67 million $ 312,043
Mar 18 $ 0.0604
-46.43%
$ 7.81 million $ 637,138
Mar 11 $ 0.0761
-25.61%
$ 14.18 million $ 1.34 million
Mar 4 $ 0.103
+0.13%
$ 12.74 million $ 1.05 million
Feb 26 $ 0.103
+18.88%
$ 12.92 million $ 1.23 million
Feb 19 $ 0.086
+40.67%
$ 10.75 million $ 822,584
Feb 12 $ 0.0612
-21.36%
$ 7.65 million $ 802,429
Feb 5 $ 0.0803
+66.18%
$ 9.79 million $ 328,885
Jan 29 $ 0.0483
+14.50%
$ 6.04 million $ 370,170
Jan 22 $ 0.0447
-9.45%
$ 5.24 million $ 346,109
Jan 15 $ 0.0507
-46.01%
$ 6.18 million $ 425,182
Jan 8 $ 0.0613
-28.83%
$ 11.75 million $ 1.23 million
Jan 1 $ 0.0891
+47.19%
$ 10.77 million $ 776,602
Dec 25 $ 0.0589
-29.30%
$ 7.57 million $ 659,064
Dec 18 $ 0.0504
-71.07%
$ 10.37 million $ 1.83 million
Dec 11 $ 0.112
-8.72%
$ 21.48 million $ 2.04 million
Dec 4 $ 0.119
+34.23%
$ 15.23 million $ 1.75 million
Nov 27 $ 0.0888
+85.70%
$ 11.17 million $ 3.71 million
Nov 20 $ 0.0429
-20.64%
$ 6.03 million $ 719,552
Nov 13 $ 0.109
+91.15%
$ 6.57 million $ 2.45 million
Nov 6 $ 0.0441
+88.42%
$ 6.93 million $ 1.94 million
Oct 30 $ 0.0232
+51.36%
$ 2.84 million $ 782,656
Oct 23 $ 0.0153
-37.92%
$ 1.85 million $ 1.07 million
Oct 16 $ 0.0246
-6.46%
$ 3 million $ 1.43 million
Oct 9 $ 0.0274
-9.07%
$ 3.13 million $ 966,462
Oct 2 $ 0.0301
-13.22%
$ 3.6 million $ 1.03 million
Sep 25 $ 0.0346
-15.69%
$ 4.14 million $ 846,344
Sep 18 $ 0.038
-22.56%
$ 4.91 million $ 1.1 million
Sep 11 $ 0.0512
+8.94%
$ 5.83 million $ 1.01 million
Sep 4 $ 0.0477
-1.27%
$ 5.59 million $ 313,840
Aug 28 $ 0.0483
-5.69%
$ 5.79 million $ 812,467
Aug 21 $ 0.0505
+0.55%
$ 6.16 million $ 267,787
Aug 14 $ 0.0485
-12.67%
$ 6.01 million $ 662,700
Aug 7 $ 0.0559
-2.34%
$ 6.68 million $ 742,856
Jul 31 $ 0.0572
-2.83%
$ 6.08 million $ 988,550
Jul 24 $ 0.0589
-9.56%
$ 6.25 million $ 1.02 million
Jul 17 $ 0.0652
-4.39%
$ 6.8 million $ 1.09 million
Jul 10 $ 0.0682
+1.62%
$ 7.11 million $ 1.11 million
Jul 3 $ 0.0671
-6.62%
$ 6.99 million $ 611,599
Jun 26 $ 0.0717
-0.38%
$ 7.17 million $ 1.05 million
Jun 19 $ 0.0735
+1.14%
$ 7.19 million $ 787,815
Jun 12 $ 0.0727
+10.81%
$ 7.27 million $ 743,082
Jun 5 $ 0.0657
-17.90%
$ 6.51 million $ 1.07 million
May 29 $ 0.08
-5.25%
$ 7.93 million $ 877,952
May 22 $ 0.0826
+7.77%
$ 8.27 million $ 863,356
May 15 $ 0.0763
+28.07%
$ 7.42 million $ 965,625