Chain Guardians Historical Data

CGG Page 30
Download
Date Close Price change Market cap Trading volume
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
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