Secured Gold Coin Historical Data

SGC Page 15
Download
Date Close Price change Market cap Trading volume
Sep 4, 2020 $0.0215
+0.00%
$-- $1
Sep 3, 2020 $0.0216
+0.20%
$-- $1
Sep 2, 2020 $0.0215
+0.07%
$-- $1
Aug 30, 2020 $0.0659
+1.20%
$-- $1,658
Aug 29, 2020 $0.0651
-0.29%
$-- $1,639
Aug 28, 2020 $0.0653
+1.82%
$-- $1,644
Aug 27, 2020 $0.0641
-0.37%
$-- $1,615
Aug 26, 2020 $0.0644
+14.58%
$-- $1,658
Aug 25, 2020 $0.0562
-1.63%
$-- $5,319
Aug 24, 2020 $0.0572
+2.56%
$-- $5,567
Aug 23, 2020 $0.0557
-4.45%
$-- $4,926
Aug 22, 2020 $0.0585
+4.36%
$-- $2,724
Aug 21, 2020 $0.0561
-0.72%
$-- $8,667
Aug 20, 2020 $0.0565
+0.26%
$-- $8,883
Aug 19, 2020 $0.0564
-1.15%
$-- $8,778
Aug 18, 2020 $0.0571
+2.30%
$-- $8,972
Aug 17, 2020 $0.0558
-9.92%
$-- $7,539
Aug 16, 2020 $0.0619
+11.85%
$-- $3,027
Aug 15, 2020 $0.0554
-1.91%
$-- $7,345
Aug 14, 2020 $0.0564
-0.28%
$-- $7,456
Aug 13, 2020 $0.0565
+9.24%
$-- $7,407
Aug 12, 2020 $0.0518
-13.10%
$-- $3,031
Aug 11, 2020 $0.0595
-0.16%
$-- $12
Aug 10, 2020 $0.0596
+9.47%
$-- $5,852
Aug 9, 2020 $0.0549
-7.32%
$-- $5,352
Aug 8, 2020 $0.0591
-0.93%
$-- $3,422
Aug 7, 2020 $0.0597
-7.15%
$-- $1,915
Aug 6, 2020 $0.0643
-2.62%
$-- $3,232
Aug 5, 2020 $0.066
+1.53%
$-- $6,435
Aug 4, 2020 $0.065
-0.60%
$-- $7,067
Aug 3, 2020 $0.0654
+3.08%
$-- $5,518
Aug 2, 2020 $0.0635
-4.28%
$-- $4,610
Aug 1, 2020 $0.0662
+4.21%
$-- $6,539
Jul 31, 2020 $0.0635
-0.90%
$-- $8,187
Jul 30, 2020 $0.0641
-12.85%
$-- $7,028
Jul 29, 2020 $0.0736
+20.70%
$-- $7,541
Jul 28, 2020 $0.061
-10.56%
$-- $5,742
Jul 27, 2020 $0.0676
-13.46%
$-- $5,930
Jul 26, 2020 $0.078
-0.18%
$-- $8,153
Jul 25, 2020 $0.0782
+19.68%
$-- $6,337
Jul 24, 2020 $0.0653
-12.84%
$-- $5,859
Jul 23, 2020 $0.0749
-11.55%
$-- $7,345
Jul 22, 2020 $0.0849
+5.77%
$-- $8,095
Jul 21, 2020 $0.0805
-1.20%
$-- $7,151
Jul 20, 2020 $0.0815
+0.94%
$-- $7,436
Jul 19, 2020 $0.0806
+0.05%
$-- $8,459
Jul 18, 2020 $0.0806
+36.90%
$-- $6,994
Jul 17, 2020 $0.0615
+2.69%
$-- $6,422
Jul 16, 2020 $0.0599
-25.94%
$-- $7,696
Jul 15, 2020 $0.0809
-3.15%
$-- $6,063