GoldGate Historical Data

BGG Page 27
Download
Date Close Price change Market cap Trading volume
Nov 20, 2019 $ 0.000944
+1.25%
$ 24,532 $ 3.37 million
Nov 19, 2019 $ 0.000932
-4.59%
$ 24,230 $ 3.72 million
Nov 18, 2019 $ 0.000977
-1.00%
$ 25,395 $ 9.38 million
Nov 17, 2019 $ 0.000987
+0.00%
$ 25,650 $ 10.94 million
Nov 16, 2019 $ 0.000988
+3.21%
$ 25,693 $ 10.51 million
Nov 15, 2019 $ 0.000957
-2.87%
$ 24,894 $ 10.43 million
Nov 14, 2019 $ 0.000986
+6.36%
$ 25,630 $ 10.97 million
Nov 13, 2019 $ 0.000927
-5.87%
$ 24,097 $ 10.51 million
Nov 12, 2019 $ 0.000985
-1.12%
$ 25,598 $ 10.67 million
Nov 11, 2019 $ 0.000996
-1.66%
$ 25,888 $ 10.44 million
Nov 10, 2019 $ 0.00101
+5.23%
$ 26,361 $ 10.56 million
Nov 9, 2019 $ 0.000963
-6.76%
$ 25,050 $ 10.66 million
Nov 8, 2019 $ 0.00103
+1.25%
$ 26,872 $ 10.28 million
Nov 7, 2019 $ 0.00102
-3.66%
$ 26,544 $ 10.28 million
Nov 6, 2019 $ 0.00106
-0.44%
$ 27,552 $ 11.14 million
Nov 5, 2019 $ 0.00106
+3.42%
$ 27,617 $ 10.67 million
Nov 4, 2019 $ 0.00103
-2.44%
$ 26,702 $ 10.91 million
Nov 3, 2019 $ 0.00105
+7.53%
$ 27,370 $ 11.71 million
Nov 2, 2019 $ 0.000979
-2.79%
$ 25,455 $ 11.05 million
Nov 1, 2019 $ 0.00101
-10.58%
$ 26,187 $ 9.95 million
Oct 31, 2019 $ 0.00113
-0.09%
$ 29,286 $ 10.73 million
Oct 30, 2019 $ 0.00113
-2.25%
$ 29,309 $ 8.2 million
Oct 29, 2019 $ 0.00115
+2.81%
$ 29,983 $ 11.47 million
Oct 28, 2019 $ 0.00112
-1.99%
$ 29,166 $ 9.88 million
Oct 27, 2019 $ 0.00114
-5.16%
$ 29,767 $ 10.78 million
Oct 26, 2019 $ 0.0012
+2.75%
$ 31,238 $ 9.33 million
Oct 25, 2019 $ 0.00117
+11.98%
$ 30,378 $ 10.89 million
Oct 24, 2019 $ 0.00104
-0.42%
$ 27,128 $ 11.19 million
Oct 23, 2019 $ 0.00105
-10.84%
$ 27,242 $ 10.78 million
Oct 22, 2019 $ 0.00118
+1.18%
$ 30,553 $ 10.3 million
Oct 21, 2019 $ 0.00116
-1.39%
$ 30,200 $ 11.02 million
Oct 20, 2019 $ 0.00118
-2.52%
$ 30,629 $ 10.85 million
Oct 19, 2019 $ 0.00121
+1.01%
$ 31,409 $ 10.83 million
Oct 18, 2019 $ 0.0012
-2.19%
$ 31,087 $ 10.37 million
Oct 17, 2019 $ 0.00122
-1.28%
$ 31,777 $ 10.88 million
Oct 16, 2019 $ 0.00124
+2.49%
$ 32,187 $ 11.26 million
Oct 15, 2019 $ 0.00121
-2.40%
$ 31,403 $ 11.24 million
Oct 14, 2019 $ 0.00124
+1.33%
$ 32,175 $ 11.04 million
Oct 13, 2019 $ 0.00122
+0.41%
$ 31,750 $ 11.11 million
Oct 12, 2019 $ 0.00122
+0.19%
$ 31,614 $ 11.07 million
Oct 11, 2019 $ 0.00122
-3.62%
$ 31,607 $ 10.75 million
Oct 10, 2019 $ 0.00126
+5.65%
$ 32,802 $ 11.44 million
Oct 9, 2019 $ 0.00119
-3.86%
$ 30,953 $ 11.23 million
Oct 8, 2019 $ 0.00124
+2.73%
$ 32,110 $ 11.08 million
Oct 7, 2019 $ 0.0012
+3.17%
$ 31,257 $ 11.17 million
Oct 6, 2019 $ 0.00117
-5.81%
$ 30,384 $ 10.84 million
Oct 5, 2019 $ 0.00124
-3.46%
$ 32,257 $ 10.75 million
Oct 4, 2019 $ 0.00129
+2.78%
$ 33,542 $ 10.91 million
Oct 3, 2019 $ 0.00126
+0.42%
$ 32,631 $ 11.2 million
Oct 2, 2019 $ 0.00125
-3.37%
$ 32,483 $ 10.52 million