GoldGate Historical Data

BGG Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 2019 $ 0.00188
+4.61%
$ 48,856 $ 425.64 million
Jun 22, 2019 $ 0.0018
+9.17%
$ 46,703 $ 423.57 million
Jun 21, 2019 $ 0.00165
-4.59%
$ 42,791 $ 371.23 million
Jun 20, 2019 $ 0.00172
-6.57%
$ 44,848 $ 349.32 million
Jun 19, 2019 $ 0.00185
-8.49%
$ 47,997 $ 329.08 million
Jun 18, 2019 $ 0.00202
-1.77%
$ 52,450 $ 364.82 million
Jun 17, 2019 $ 0.00205
+10.01%
$ 53,406 $ 380.76 million
Jun 16, 2019 $ 0.00187
+0.50%
$ 48,551 $ 365.95 million
Jun 15, 2019 $ 0.00186
-12.13%
$ 48,312 $ 344.9 million
Jun 14, 2019 $ 0.00211
+38.43%
$ 54,987 $ 439.78 million
Jun 13, 2019 $ 0.00153
+9.44%
$ 39,725 $ 375.66 million
Jun 12, 2019 $ 0.0014
+8.01%
$ 36,307 $ 370.09 million
Jun 11, 2019 $ 0.00129
+0.16%
$ 33,618 $ 352.97 million
Jun 10, 2019 $ 0.00129
+3.13%
$ 33,569 $ 372.71 million
Jun 9, 2019 $ 0.00125
-4.11%
$ 32,544 $ 330.07 million
Jun 8, 2019 $ 0.00131
+4.53%
$ 33,936 $ 335.33 million
Jun 7, 2019 $ 0.00125
-2.73%
$ 32,456 $ 364.55 million
Jun 6, 2019 $ 0.00128
-4.78%
$ 33,359 $ 343.58 million
Jun 5, 2019 $ 0.00135
-1.48%
$ 35,036 $ 349.75 million
Jun 4, 2019 $ 0.00137
-6.19%
$ 35,565 $ 338.92 million
Jun 3, 2019 $ 0.00146
-8.00%
$ 37,893 $ 360.08 million
Jun 2, 2019 $ 0.00158
-4.28%
$ 41,188 $ 369.79 million
Jun 1, 2019 $ 0.00166
+0.73%
$ 43,035 $ 361.65 million
May 31, 2019 $ 0.00164
+8.79%
$ 42,718 $ 391.09 million
May 30, 2019 $ 0.00151
-14.98%
$ 39,262 $ 346.39 million
May 29, 2019 $ 0.00178
-9.02%
$ 46,182 $ 356.13 million
May 28, 2019 $ 0.00195
-13.26%
$ 50,758 $ 348.49 million
May 27, 2019 $ 0.00225
+29.68%
$ 58,495 $ 464.07 million
May 26, 2019 $ 0.00174
+7.33%
$ 45,114 $ 383.56 million
May 25, 2019 $ 0.00162
+32.85%
$ 42,033 $ 392.52 million
May 24, 2019 $ 0.00122
+11.94%
$ 31,643 $ 381.05 million
May 23, 2019 $ 0.00109
-3.16%
$ 28,269 $ 372.55 million
May 22, 2019 $ 0.00112
-3.44%
$ 29,183 $ 380.97 million
May 21, 2019 $ 0.00116
-2.61%
$ 30,217 $ 336.81 million
May 20, 2019 $ 0.00119
-2.80%
$ 31,028 $ 346.29 million
May 19, 2019 $ 0.00123
+10.93%
$ 31,915 $ 369.77 million
May 18, 2019 $ 0.00111
-3.62%
$ 28,767 $ 354.45 million
May 17, 2019 $ 0.00115
-2.18%
$ 29,848 $ 367.69 million
May 16, 2019 $ 0.00117
-3.66%
$ 30,508 $ 361.07 million
May 15, 2019 $ 0.00122
+6.20%
$ 31,645 $ 369.99 million
May 14, 2019 $ 0.00115
+1.43%
$ 29,791 $ 341.26 million
May 13, 2019 $ 0.00113
-9.88%
$ 29,365 $ 248.14 million
May 12, 2019 $ 0.00125
-7.07%
$ 32,590 $ 294.45 million
May 11, 2019 $ 0.00135
+10.75%
$ 35,057 $ 331.3 million
May 10, 2019 $ 0.00122
-2.49%
$ 31,653 $ 302.81 million
May 9, 2019 $ 0.00125
-0.07%
$ 32,459 $ 300.23 million
May 8, 2019 $ 0.00125
+4.97%
$ 32,482 $ 287.19 million
May 7, 2019 $ 0.00119
-7.45%
$ 30,944 $ 257.15 million
May 6, 2019 $ 0.00129
+0.51%
$ 33,434 $ 296.35 million
May 5, 2019 $ 0.00128
-1.75%
$ 33,260 $ 293.6 million