CCGDS Historical Data

CCGDS Page 5
Download
Date Close Price change Market cap Trading volume
Mar 14, 2023 $ 0.735
-0.51%
$ 105.88 million $ 1.13 million
Mar 13, 2023 $ 0.739
+8.73%
$ 106.43 million $ 135.68 million
Mar 12, 2023 $ 0.68
+9.37%
$ 97.88 million $ 25.53 million
Mar 11, 2023 $ 0.621
+10.48%
$ 89.36 million $ 870,678
Mar 10, 2023 $ 0.563
+2.58%
$ 81.05 million $ 972,640
Mar 9, 2023 $ 0.549
-18.27%
$ 79.01 million $ 6.14 million
Mar 8, 2023 $ 0.672
+3.25%
$ 96.77 million $ 1.06 million
Mar 7, 2023 $ 0.651
-6.71%
$ 93.71 million $ 1.09 million
Mar 6, 2023 $ 0.697
+3.56%
$ 100.39 million $ 1.14 million
Mar 5, 2023 $ 0.673
+19.85%
$ 96.93 million $ 20.48 million
Mar 4, 2023 $ 0.562
-5.73%
$ 80.86 million $ 996,277
Mar 3, 2023 $ 0.596
-8.43%
$ 85.81 million $ 968,464
Mar 2, 2023 $ 0.651
-14.97%
$ 93.71 million $ 1.11 million
Mar 1, 2023 $ 0.765
-5.68%
$ 110.14 million $ 1.33 million
Feb 28, 2023 $ 0.811
+0.54%
$ 116.78 million $ 34.19 million
Feb 27, 2023 $ 0.808
+0.73%
$ 116.37 million $ 8.41 million
Feb 26, 2023 $ 0.803
-3.17%
$ 115.53 million $ 43.09 million
Feb 25, 2023 $ 0.754
+0.17%
$ -- $ 10,569
Feb 24, 2023 $ 0.752
+4.45%
$ 108.28 million $ 39,997
Feb 23, 2023 $ 0.66
+0.29%
$ -- $ 14,790
Feb 22, 2023 $ 0.658
-5.58%
$ 94.78 million $ 14,750
Feb 21, 2023 $ 0.698
+2.29%
$ 100.42 million $ 36,521
Feb 19, 2023 $ 0.711
-0.07%
$ -- $ 10,047
Feb 18, 2023 $ 0.712
+9.35%
$ 102.5 million $ 48,997
Feb 17, 2023 $ 0.651
+4.35%
$ 93.75 million $ 49,035
Feb 16, 2023 $ 0.624
-13.05%
$ 89.83 million $ 58,057
Feb 15, 2023 $ 0.718
-20.37%
$ 103.32 million $ 193,170
Feb 14, 2023 $ 0.901
-23.48%
$ 129.75 million $ 409,113
Feb 13, 2023 $ 1.18
+43.28%
$ 169.51 million $ 405,723
Feb 12, 2023 $ 0.822
+26.71%
$ 118.34 million $ 345,264
Feb 11, 2023 $ 0.649
-0.27%
$ 93.38 million $ 657,345
Feb 10, 2023 $ 0.666
+134.12%
$ 95.88 million $ 905,363
Feb 9, 2023 $ 0.284
+33.07%
$ 40.96 million $ 726,593
Feb 8, 2023 $ 0.214
+4.89%
$ 30.78 million $ 65,463
Feb 7, 2023 $ 0.204
-0.77%
$ 29.34 million $ 90,199
Feb 6, 2023 $ 0.205
+19.57%
$ 29.57 million $ 154,886
Feb 5, 2023 $ 0.172
-2.73%
$ 24.75 million $ 58,424
Feb 4, 2023 $ 0.177
-14.37%
$ 25.48 million $ 72,617
Feb 3, 2023 $ 0.206
+26.19%
$ 29.59 million $ 230,286
Feb 2, 2023 $ 0.163
+22.73%
$ 23.46 million $ 69,958
Feb 1, 2023 $ 0.133
-6.63%
$ 19.16 million $ 61,199
Jan 31, 2023 $ 0.142
-0.44%
$ 20.5 million $ 4.81 million
Jan 30, 2023 $ 0.143
-0.11%
$ 20.55 million $ 3.44 million
Jan 29, 2023 $ 0.143
-9.67%
$ 20.56 million $ 886,821
Jan 28, 2023 $ 0.158
+5.89%
$ 22.81 million $ 1.99 million
Jan 27, 2023 $ 0.15
-11.77%
$ 21.55 million $ 390,557
Jan 26, 2023 $ 0.17
+5.80%
$ 24.42 million $ 103,519
Jan 25, 2023 $ 0.16
+9.39%
$ 23.03 million $ 62,448
Jan 24, 2023 $ 0.146
-31.78%
$ 21.06 million $ 83,478
Jan 23, 2023 $ 0.214
+147.92%
$ 30.86 million $ 255,069