Secured Gold Coin Historical Data

SGC Page 17
Download
Date Close Price change Market cap Trading volume
May 25, 2020 $0.06
+1.69%
$-- $12,309
May 24, 2020 $0.0592
-7.08%
$-- $12,068
May 23, 2020 $0.064
+5.29%
$-- $12,036
May 22, 2020 $0.0607
+2.99%
$-- $10,134
May 21, 2020 $0.0587
-10.52%
$-- $10,940
May 20, 2020 $0.0655
+0.59%
$-- $12,684
May 19, 2020 $0.0649
-2.76%
$-- $12,718
May 18, 2020 $0.0685
+2.46%
$-- $13,518
May 17, 2020 $0.0668
-3.23%
$-- $12,708
May 16, 2020 $0.069
-0.33%
$-- $13,695
May 15, 2020 $0.0693
-0.39%
$-- $14,166
May 14, 2020 $0.0695
-2.21%
$-- $14,879
May 13, 2020 $0.0711
+8.72%
$-- $14,079
May 12, 2020 $0.0655
-9.48%
$-- $9,567
May 11, 2020 $0.0724
+4.17%
$-- $15,703
May 10, 2020 $0.0694
-9.30%
$-- $13,662
May 9, 2020 $0.0764
+0.07%
$-- $16,628
May 8, 2020 $0.0766
-7.07%
$-- $16,154
May 7, 2020 $0.0822
+15.82%
$-- $18,898
May 6, 2020 $0.0708
+0.92%
$-- $10,116
May 5, 2020 $0.0702
-6.00%
$-- $4,169
May 4, 2020 $0.0747
-5.01%
$-- $14,420
May 3, 2020 $0.0788
-10.29%
$-- $5,889
May 2, 2020 $0.0878
+1.89%
$-- $22,353
May 1, 2020 $0.0862
-0.59%
$-- $21,153
Apr 30, 2020 $0.0867
-2.05%
$-- $21,051
Apr 29, 2020 $0.0886
+7.96%
$-- $22,099
Apr 28, 2020 $0.0821
+0.52%
$-- $18,359
Apr 27, 2020 $0.0816
+7.53%
$-- $13,875
Apr 26, 2020 $0.0759
+2.20%
$-- $10,063
Apr 25, 2020 $0.0742
+55.92%
$-- $8,751
Apr 24, 2020 $0.0475
-39.42%
$-- $1,911
Apr 23, 2020 $0.0785
-3.68%
$-- $9,408
Apr 22, 2020 $0.0815
-22.38%
$-- $9,992
Apr 21, 2020 $0.104
+49.98%
$-- $9,879
Apr 20, 2020 $0.0692
+0.05%
$-- $3,567
Apr 19, 2020 $0.0692
-31.01%
$-- $3,122
Apr 18, 2020 $0.1
+2.58%
$-- $7,841
Apr 17, 2020 $0.0972
+20.06%
$-- $11,773
Apr 16, 2020 $0.0817
+710.66%
$-- $6,513
Apr 15, 2020 $0.0101
+3.89%
$-- $590
Apr 14, 2020 $0.0097
-0.19%
$-- $75
Apr 13, 2020 $0.00972
-0.57%
$-- $75
Apr 12, 2020 $0.00977
+0.66%
$-- $76
Apr 11, 2020 $0.0097
-0.30%
$-- $75
Apr 10, 2020 $0.00973
-0.72%
$-- $76
Apr 9, 2020 $0.00981
+0.07%
$-- $76
Apr 8, 2020 $0.0098
+0.36%
$-- $76
Apr 7, 2020 $0.00976
-0.40%
$-- $76
Apr 6, 2020 $0.0098
+1.36%
$-- $76