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