Chain Guardians Historical Data

CGG Page 31
Download
Date Close Price change Market cap Trading volume
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
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