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