GoldGate Historical Data

BGG Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2022 $ 0.000306
+1.96%
$ 7,957 $ 64
May 16, 2022 $ 0.0003
-4.31%
$ 7,807 $ 63
May 15, 2022 $ 0.000314
+3.89%
$ 8,176 $ 66
May 14, 2022 $ 0.000303
+2.86%
$ 7,877 $ 63
May 13, 2022 $ 0.000295
+0.98%
$ 7,661 $ 62
May 12, 2022 $ 0.000292
-0.07%
$ 7,605 $ 61
May 11, 2022 $ 0.000292
-6.33%
$ 7,583 $ 61
May 10, 2022 $ 0.000312
+2.10%
$ 8,106 $ 65
May 9, 2022 $ 0.000305
-10.74%
$ 7,926 $ 64
May 8, 2022 $ 0.000342
-3.81%
$ 8,887 $ 72
May 7, 2022 $ 0.000356
-1.46%
$ 9,252 $ 75
May 6, 2022 $ 0.000361
-1.43%
$ 9,392 $ 76
May 5, 2022 $ 0.000367
-7.81%
$ 9,533 $ 77
May 4, 2022 $ 0.000398
+5.06%
$ 10,338 $ 83
May 3, 2022 $ 0.000378
-1.95%
$ 9,841 $ 79
May 2, 2022 $ 0.000386
+0.14%
$ 10,039 $ 81
May 1, 2022 $ 0.000386
+2.10%
$ 10,030 $ 81
Apr 30, 2022 $ 0.000378
-2.38%
$ 9,820 $ 79
Apr 29, 2022 $ 0.000387
-3.00%
$ 10,064 $ 81
Apr 28, 2022 $ 0.000399
+1.66%
$ 10,374 $ 84
Apr 27, 2022 $ 0.000393
+2.99%
$ 10,210 $ 82
Apr 26, 2022 $ 0.000382
-5.74%
$ 9,924 $ 80
Apr 25, 2022 $ 0.000404
+2.25%
$ 10,516 $ 84
Apr 24, 2022 $ 0.000396
+0.04%
$ 10,284 $ 83
Apr 23, 2022 $ 0.000395
-0.62%
$ 10,275 $ 83
Apr 22, 2022 $ 0.000398
-1.58%
$ 10,344 $ 83
Apr 21, 2022 $ 0.000406
-5.33%
$ 10,543 $ 85
Apr 20, 2022 $ 0.000428
-0.16%
$ 11,135 $ 104
Apr 19, 2022 $ 0.000429
+1.21%
$ 11,156 $ 104
Apr 18, 2022 $ 0.000424
+2.06%
$ 11,012 $ 102
Apr 17, 2022 $ 0.000416
-1.19%
$ 10,810 $ 100
Apr 16, 2022 $ 0.000421
-0.19%
$ 10,941 $ 102
Apr 15, 2022 $ 0.000422
+1.10%
$ 10,963 $ 102
Apr 14, 2022 $ 0.000417
-2.12%
$ 10,848 $ 101
Apr 13, 2022 $ 0.000427
+2.03%
$ 11,093 $ 103
Apr 12, 2022 $ 0.000418
-1.93%
$ 10,878 $ 101
Apr 11, 2022 $ 0.000426
-3.98%
$ 11,074 $ 116
Apr 10, 2022 $ 0.000444
-0.72%
$ 11,543 $ 122
Apr 9, 2022 $ 0.000447
+0.66%
$ 11,631 $ 123
Apr 8, 2022 $ 0.000444
-1.73%
$ 11,552 $ 122
Apr 7, 2022 $ 0.000452
+0.34%
$ 11,763 $ 124
Apr 6, 2022 $ 0.00045
-3.56%
$ 11,713 $ 124
Apr 5, 2022 $ 0.000468
-1.48%
$ 12,159 $ 129
Apr 4, 2022 $ 0.000475
+0.26%
$ 12,347 $ 131
Apr 3, 2022 $ 0.000474
+0.91%
$ 12,327 $ 130
Apr 2, 2022 $ 0.00047
-0.40%
$ 12,216 $ 129
Apr 1, 2022 $ 0.000472
+1.10%
$ 12,276 $ 130
Mar 31, 2022 $ 0.000467
-2.31%
$ 12,141 $ 128
Mar 30, 2022 $ 0.000478
-0.47%
$ 12,435 $ 132
Mar 29, 2022 $ 0.000481
+0.47%
$ 12,509 $ 132