GoldGate Historical Data

BGG Page 25
Download
Date Close Price change Market cap Trading volume
Feb 28, 2020 $ 0.000508
+1.47%
$ 13,215 $ 43,305
Feb 27, 2020 $ 0.000501
-0.52%
$ 13,018 $ 40,901
Feb 26, 2020 $ 0.000503
+1.20%
$ 13,082 $ 36,938
Feb 25, 2020 $ 0.000497
-1.01%
$ 12,924 $ 38,792
Feb 24, 2020 $ 0.000502
+1.59%
$ 13,057 $ 32,966
Feb 23, 2020 $ 0.000494
-4.52%
$ 12,856 $ 36,508
Feb 22, 2020 $ 0.000518
+3.09%
$ 13,461 $ 37,380
Feb 21, 2020 $ 0.000502
+0.21%
$ 13,058 $ 35,827
Feb 20, 2020 $ 0.000501
-6.03%
$ 13,032 $ 42,785
Feb 19, 2020 $ 0.000534
+4.95%
$ 13,873 $ 53,253
Feb 18, 2020 $ 0.000508
-3.49%
$ 13,219 $ 60,342
Feb 17, 2020 $ 0.000527
-0.20%
$ 13,697 $ 51,539
Feb 16, 2020 $ 0.000528
-6.83%
$ 13,723 $ 42,687
Feb 15, 2020 $ 0.000567
+4.79%
$ 14,734 $ 42,118
Feb 14, 2020 $ 0.000541
-2.92%
$ 14,058 $ 61,871
Feb 13, 2020 $ 0.000557
+2.26%
$ 14,482 $ 42,243
Feb 12, 2020 $ 0.000545
+1.94%
$ 14,160 $ 46,070
Feb 11, 2020 $ 0.000534
+7.09%
$ 13,891 $ 45,220
Feb 10, 2020 $ 0.000498
-3.22%
$ 12,958 $ 43,029
Feb 9, 2020 $ 0.000515
+7.54%
$ 13,389 $ 41,090
Feb 8, 2020 $ 0.000479
-13.78%
$ 12,444 $ 30,597
Feb 7, 2020 $ 0.000555
-0.14%
$ 14,424 $ 50,154
Feb 6, 2020 $ 0.000556
+4.33%
$ 14,447 $ 48,727
Feb 5, 2020 $ 0.000533
-0.29%
$ 13,851 $ 31,455
Feb 4, 2020 $ 0.000534
+2.40%
$ 13,886 $ 61,543
Feb 3, 2020 $ 0.000521
-1.57%
$ 13,549 $ 31,704
Feb 2, 2020 $ 0.000529
-0.14%
$ 13,753 $ 47,549
Feb 1, 2020 $ 0.00053
+0.62%
$ 13,770 $ 39,098
Jan 31, 2020 $ 0.000527
-3.30%
$ 13,697 $ 53,313
Jan 30, 2020 $ 0.000545
+0.19%
$ 14,164 $ 43,973
Jan 29, 2020 $ 0.000544
-2.01%
$ 14,140 $ 50,641
Jan 28, 2020 $ 0.000555
+5.87%
$ 14,440 $ 43,216
Jan 27, 2020 $ 0.000525
-5.91%
$ 13,637 $ 44,562
Jan 26, 2020 $ 0.000558
-0.07%
$ 14,511 $ 47,120
Jan 25, 2020 $ 0.000558
+1.96%
$ 14,509 $ 48,127
Jan 24, 2020 $ 0.000548
-1.34%
$ 14,240 $ 43,156
Jan 23, 2020 $ 0.000555
+6.19%
$ 14,440 $ 44,265
Jan 22, 2020 $ 0.000523
-5.27%
$ 13,601 $ 51,461
Jan 21, 2020 $ 0.000552
+0.44%
$ 14,349 $ 42,428
Jan 20, 2020 $ 0.00055
+2.24%
$ 14,290 $ 44,045
Jan 19, 2020 $ 0.000537
-5.56%
$ 13,954 $ 46,850
Jan 18, 2020 $ 0.000568
+7.97%
$ 14,773 $ 36,355
Jan 17, 2020 $ 0.000526
-3.64%
$ 13,679 $ 35,828
Jan 16, 2020 $ 0.000546
+6.56%
$ 14,192 $ 45,918
Jan 15, 2020 $ 0.000512
-8.65%
$ 13,321 $ 48,941
Jan 14, 2020 $ 0.000561
-1.20%
$ 14,583 $ 45,331
Jan 13, 2020 $ 0.000567
-10.28%
$ 14,753 $ 46,291
Jan 12, 2020 $ 0.000633
+2.62%
$ 16,462 $ 39,982
Jan 11, 2020 $ 0.000617
-8.18%
$ 16,047 $ 41,124
Jan 10, 2020 $ 0.000673
-0.75%
$ 17,486 $ 45,590