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