Chain Guardians Historical Data

CGG Page 4
Download
Date Close Price change Market cap Trading volume
Mar 6 $ 0.105
-2.53%
$ 10.52 million $ 1.37 million
Feb 27 $ 0.107
-4.70%
$ 10.48 million $ 1.55 million
Feb 20 $ 0.113
+40.34%
$ 11 million $ 1.87 million
Feb 13 $ 0.08
-0.93%
$ 7.74 million $ 1.58 million
Feb 6 $ 0.0807
-6.42%
$ 7.81 million $ 4.16 million
Jan 30 $ 0.0863
+9.08%
$ 8.35 million $ 1.44 million
Jan 23 $ 0.0688
+6.44%
$ 7.6 million $ 1.57 million
Jan 16 $ 0.065
-0.24%
$ 6.28 million $ 2.11 million
Jan 9 $ 0.0651
+1.72%
$ 6.39 million $ 2.19 million
Jan 2 $ 0.064
-0.86%
$ 6.28 million $ 1.96 million
Dec 26 $ 0.0646
-1.11%
$ 6.23 million $ 2.1 million
Dec 19 $ 0.065
+0.82%
$ 6.27 million $ 2.05 million
Dec 12 $ 0.0645
-1.70%
$ 6.22 million $ 1.86 million
Dec 5 $ 0.0635
-5.15%
$ 6.21 million $ 1.82 million
Nov 28 $ 0.0671
+0.14%
$ 6.28 million $ 3.66 million
Nov 21 $ 0.0654
-10.22%
$ 6.26 million $ 1.97 million
Nov 14 $ 0.0725
-1.06%
$ 6.79 million $ 2.2 million
Nov 7 $ 0.0733
-15.98%
$ 6.22 million $ 2.72 million
Oct 31 $ 0.0873
-8.89%
$ 7.4 million $ 3.92 million
Oct 24 $ 0.0957
-0.19%
$ 997,876 $ 4.05 million
Oct 17 $ 0.0959
-0.68%
$ 999,538 $ 4.22 million
Oct 10 $ 0.0965
+0.76%
$ 6.99 million $ 4.5 million
Oct 3 $ 0.0956
-1.27%
$ 986,183 $ 4.32 million
Sep 26 $ 0.0969
-0.60%
$ 995,094 $ 3.71 million
Sep 19 $ 0.0981
+0.27%
$ 7.06 million $ 2.84 million
Sep 12 $ 0.0979
-3.09%
$ 6.21 million $ 6.02 million
Sep 5 $ 0.101
+1.68%
$ 6.34 million $ 8.04 million
Aug 29 $ 0.0995
-4.20%
$ 6.12 million $ 4.32 million
Aug 22 $ 0.104
-8.66%
$ 6.39 million $ 4.3 million
Aug 15 $ 0.114
-2.73%
$ 6.99 million $ 4.08 million
Aug 8 $ 0.118
-6.20%
$ 7.22 million $ 5.19 million
Aug 1 $ 0.125
+4.56%
$ 7.68 million $ 3.37 million
Jul 25 $ 0.12
+6.28%
$ 7.34 million $ 6.86 million
Jul 18 $ 0.113
+19.23%
$ 6.91 million $ 12.04 million
Jul 11 $ 0.0947
-3.59%
$ 5.8 million $ 4.25 million
Jul 4 $ 0.0983
-2.35%
$ 6.02 million $ 1.08 million
Jun 27 $ 0.101
-14.92%
$ 6.18 million $ 1.05 million
Jun 20 $ 0.118
-0.52%
$ 7.27 million $ 1.05 million
Jun 13 $ 0.119
-9.11%
$ 7.3 million $ 621,818
Jun 6 $ 0.131
-6.13%
$ 7.99 million $ 1.76 million
May 30 $ 0.139
+5.95%
$ 8.44 million $ 1.47 million
May 23 $ 0.131
-17.27%
$ 7.97 million $ 1.19 million
May 16 $ 0.159
+12.80%
$ 9.63 million $ 1.32 million
May 9 $ 0.141
-34.11%
$ 8.54 million $ 1.5 million
May 2 $ 0.214
-14.38%
$ 13.16 million $ 2.4 million
Apr 25 $ 0.25
-17.11%
$ 15.36 million $ 1.37 million
Apr 18 $ 0.302
-9.85%
$ 18.55 million $ 1.49 million
Apr 11 $ 0.335
-20.14%
$ 20.57 million $ 3.41 million
Apr 4 $ 0.419
-28.02%
$ 25.74 million $ 3.3 million
Mar 28 $ 0.582
+29.01%
$ 35.76 million $ 5.94 million