Secured Gold Coin Historical Data

SGC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.000584
-4.08%
$ 4,473 $ 875
Apr 19, 2023 $ 0.000608
+21.39%
$ 4,659 $ 66
Apr 18, 2023 $ 0.000501
+34.05%
$ 3,838 $ 541
Apr 17, 2023 $ 0.000656
+0.08%
$ -- $ 20
Apr 16, 2023 $ 0.000655
-10.05%
$ 5,018 $ 85
Apr 15, 2023 $ 0.000502
-10.57%
$ 3,846 $ 37
Apr 14, 2023 $ 0.000561
-22.61%
$ 4,299 $ 841
Apr 13, 2023 $ 0.000725
+20.79%
$ 5,557 $ 281
Apr 12, 2023 $ 0.000601
-33.57%
$ 4,604 $ 597
Apr 11, 2023 $ 0.00078
-0.02%
$ 5,977 $ 203
Apr 10, 2023 $ 0.000781
-41.87%
$ 5,985 $ 455
Apr 9, 2023 $ 0.00134
-4.42%
$ 10,293 $ 339
Apr 8, 2023 $ 0.0014
-10.07%
$ 10,730 $ 334
Apr 7, 2023 $ 0.00156
+62.56%
$ 11,933 $ 1,687
Apr 6, 2023 $ 0.00164
+16.82%
$ 12,539 $ 316
Apr 5, 2023 $ 0.0014
+39.89%
$ 10,737 $ 967
Apr 4, 2023 $ 0.001
+11.22%
$ 7,677 $ 264
Apr 3, 2023 $ 0.000902
-0.02%
$ 6,909 $ 152
Apr 2, 2023 $ 0.000901
+3.31%
$ 6,906 $ 67
Apr 1, 2023 $ 0.000872
-32.49%
$ 6,683 $ 358
Mar 31, 2023 $ 0.00129
-12.10%
$ 9,909 $ 535
Mar 30, 2023 $ 0.00119
+7.64%
$ 9,143 $ 81
Mar 29, 2023 $ 0.00167
+0.11%
$ 12,826 $ 16
Mar 28, 2023 $ 0.00167
+304.37%
$ 12,814 $ 837
Mar 27, 2023 $ 0.000413
-35.45%
$ 3,168 $ 474
Mar 26, 2023 $ 0.00064
+0.02%
$ 4,907 $ 148
Mar 25, 2023 $ 0.00064
+25.26%
$ 4,907 $ 1,508
Mar 24, 2023 $ 0.000698
+8.81%
$ 5,347 $ 632
Mar 23, 2023 $ 0.000641
-28.23%
$ 4,911 $ 1,120
Mar 22, 2023 $ 0.000892
-10.97%
$ 6,839 $ 1,074
Mar 21, 2023 $ 0.001
-16.52%
$ 7,679 $ 962
Mar 20, 2023 $ 0.0012
-27.68%
$ 9,214 $ 859
Mar 19, 2023 $ 0.00154
-30.49%
$ 11,796 $ 1,258
Mar 18, 2023 $ 0.00197
+40.41%
$ 15,061 $ 2,838
Mar 17, 2023 $ 0.0014
-51.39%
$ 10,750 $ 1,709
Mar 16, 2023 $ 0.00251
-46.79%
$ 19,226 $ 4,262
Mar 15, 2023 $ 0.00473
-46.30%
$ 36,270 $ 4,344
Mar 14, 2023 $ 0.00881
-7.03%
$ 67,496 $ 2,520
Mar 13, 2023 $ 0.00949
+90.30%
$ 72,699 $ 4,509
Mar 12, 2023 $ 0.005
-59.64%
$ 38,284 $ 9,634
Mar 11, 2023 $ 0.0124
-1.25%
$ 94,699 $ 24
Mar 10, 2023 $ 0.0125
-14.19%
$ 96,092 $ 1,948
Mar 9, 2023 $ 0.0146
+4.11%
$ 111,973 $ 4,370
Mar 8, 2023 $ 0.014
-17.34%
$ 107,648 $ 3,207
Mar 6, 2023 $ 0.027
+0.00%
$ -- $ 70
Mar 5, 2023 $ 0.027
+988.63%
$ 207,027 $ 70
Feb 16, 2023 $ 0.0302
+1.11%
$ 231,789 $ 19
Feb 15, 2023 $ 0.0299
+0.22%
$ 229,088 $ 45
Jan 22, 2023 $ 0.031
-0.43%
$ -- $ 39
Jan 21, 2023 $ 0.0312
+0.85%
$ 239,281 $ 40