GoldGate Historical Data

BGG Page 26
Download
Date Close Price change Market cap Trading volume
Jan 9, 2020 $ 0.000677
-1.74%
$ 17,609 $ 48,024
Jan 8, 2020 $ 0.000689
+2.87%
$ 17,919 $ 46,943
Jan 7, 2020 $ 0.00067
-1.94%
$ 17,412 $ 46,800
Jan 6, 2020 $ 0.000683
+6.01%
$ 17,752 $ 47,623
Jan 5, 2020 $ 0.000644
-7.33%
$ 16,754 $ 31,324
Jan 4, 2020 $ 0.000695
-0.04%
$ 18,076 $ 38,779
Jan 3, 2020 $ 0.000696
+18.10%
$ 18,100 $ 47,833
Jan 2, 2020 $ 0.00059
-20.78%
$ 15,328 $ 67,411
Jan 1, 2020 $ 0.000744
-4.17%
$ 19,349 $ 45,869
Dec 31, 2019 $ 0.000776
+7.73%
$ 20,187 $ 45,807
Dec 30, 2019 $ 0.000721
-3.01%
$ 18,741 $ 49,681
Dec 29, 2019 $ 0.000743
+5.13%
$ 19,319 $ 50,625
Dec 28, 2019 $ 0.000718
-1.68%
$ 18,667 $ 43,755
Dec 27, 2019 $ 0.00073
-7.47%
$ 18,981 $ 45,118
Dec 26, 2019 $ 0.000789
+2.60%
$ 20,510 $ 46,060
Dec 25, 2019 $ 0.000768
-4.64%
$ 19,968 $ 44,529
Dec 24, 2019 $ 0.000806
+3.24%
$ 20,956 $ 45,373
Dec 23, 2019 $ 0.000781
-0.67%
$ 20,304 $ 46,319
Dec 22, 2019 $ 0.000786
+2.58%
$ 20,428 $ 45,830
Dec 21, 2019 $ 0.000766
+0.46%
$ 19,917 $ 47,515
Dec 20, 2019 $ 0.000762
-2.23%
$ 19,824 $ 46,290
Dec 19, 2019 $ 0.00078
+5.68%
$ 20,275 $ 46,496
Dec 18, 2019 $ 0.000738
+6.30%
$ 19,187 $ 31,973
Dec 17, 2019 $ 0.000695
-21.35%
$ 18,077 $ 3,885
Dec 16, 2019 $ 0.000884
+4.72%
$ 22,986 $ 36,483
Dec 15, 2019 $ 0.000844
+6.61%
$ 21,950 $ 82,434
Dec 14, 2019 $ 0.000792
+0.25%
$ 20,588 $ 62,280
Dec 13, 2019 $ 0.00079
-1.61%
$ 20,535 $ 61,588
Dec 12, 2019 $ 0.000803
+1.52%
$ 20,870 $ 60,139
Dec 11, 2019 $ 0.000789
-0.86%
$ 20,513 $ 53,450
Dec 10, 2019 $ 0.000796
-0.62%
$ 20,692 $ 62,573
Dec 9, 2019 $ 0.000801
-3.15%
$ 20,818 $ 51,222
Dec 8, 2019 $ 0.000826
+0.20%
$ 21,489 $ 44,266
Dec 7, 2019 $ 0.000825
-3.24%
$ 21,450 $ 51,986
Dec 6, 2019 $ 0.000853
+3.42%
$ 22,172 $ 59,590
Dec 5, 2019 $ 0.000827
+0.48%
$ 21,500 $ 44,976
Dec 4, 2019 $ 0.00083
-3.46%
$ 21,570 $ 41,484
Dec 3, 2019 $ 0.000859
-3.91%
$ 22,342 $ 42,799
Dec 2, 2019 $ 0.000894
-1.65%
$ 23,252 $ 43,168
Dec 1, 2019 $ 0.000909
+2.57%
$ 23,646 $ 54,194
Nov 30, 2019 $ 0.000887
-1.78%
$ 23,055 $ 40,301
Nov 29, 2019 $ 0.000903
+3.25%
$ 23,490 $ 44,956
Nov 28, 2019 $ 0.000875
-1.94%
$ 22,749 $ 49,716
Nov 27, 2019 $ 0.000894
+0.35%
$ 23,251 $ 48,894
Nov 26, 2019 $ 0.000891
+2.13%
$ 23,171 $ 43,152
Nov 25, 2019 $ 0.00087
+2.41%
$ 22,622 $ 81,183
Nov 24, 2019 $ 0.00085
-6.81%
$ 22,090 $ 1.91 million
Nov 23, 2019 $ 0.000912
+4.59%
$ 23,700 $ 3.17 million
Nov 22, 2019 $ 0.000868
-5.15%
$ 22,571 $ 2.79 million
Nov 21, 2019 $ 0.000915
-3.00%
$ 23,797 $ 2.69 million