Secured Gold Coin Historical Data

SGC Page 4
Download
Date Close Price change Market cap Trading volume
Jan 9, 2023 $0.0365
+1.75%
$279,868 $0
Jan 8, 2023 $0.0358
-10.01%
$274,469 $0
Jan 7, 2023 $0.0398
+0.09%
$304,981 $198
Jan 1, 2023 $0.03
+0.05%
$-- $0
Dec 31, 2022 $0.03
+20.04%
$229,886 $4,668
Dec 30, 2022 $0.025
-3.82%
$191,529 $0
Dec 29, 2022 $0.026
-3.77%
$199,047 $2
Dec 21, 2022 $0.0035
-87.01%
$26,817 $0
Dec 20, 2022 $0.0269
-0.23%
$206,470 $48
Dec 19, 2022 $0.0035
-0.06%
$26,846 $48
Dec 18, 2022 $0.00351
-91.22%
$26,861 $0
Dec 17, 2022 $0.0398
+1.03K%
$305,053 $37
Dec 16, 2022 $0.00351
+0.32%
$26,912 $0
Dec 15, 2022 $0.0035
+0.04%
$26,850 $0
Dec 14, 2022 $0.0035
+0.13%
$26,842 $0
Dec 13, 2022 $0.0035
+0.03%
$26,824 $0
Dec 12, 2022 $0.0035
-0.31%
$26,792 $0
Dec 11, 2022 $0.0035
+0.12%
$26,856 $0
Dec 10, 2022 $0.0035
+0.07%
$26,841 $0
Dec 9, 2022 $0.0035
-0.04%
$26,829 $0
Dec 8, 2022 $0.0035
-0.12%
$26,797 $0
Dec 7, 2022 $0.0035
+0.12%
$26,825 $0
Dec 6, 2022 $0.00349
-91.27%
$26,771 $0
Dec 5, 2022 $0.04
+0.05%
$306,563 $12
Dec 3, 2022 $0.03
+0.12%
$-- $24
Dec 2, 2022 $0.03
-25.86%
$229,723 $38
Dec 1, 2022 $0.0406
-1.06%
$311,334 $3,986
Nov 30, 2022 $0.0413
+2.83%
$316,656 $603,768
Nov 29, 2022 $0.0405
+2.46%
$310,089 $591,946
Nov 28, 2022 $0.0407
+7.87%
$312,266 $580,495
Nov 27, 2022 $0.0388
-2.40%
$297,544 $572,452
Nov 26, 2022 $0.0398
-0.07%
$304,872 $584,488
Nov 25, 2022 $0.0398
-0.27%
$304,758 $583,091
Nov 24, 2022 $0.0399
-0.45%
$305,533 $586,945
Nov 23, 2022 $0.0399
+1.96%
$305,937 $2.09 million
Nov 22, 2022 $0.039
+4.88%
$298,850 $572,425
Nov 21, 2022 $0.0375
-4.88%
$287,629 $549,328
Nov 20, 2022 $0.0391
-1.87%
$299,913 $572,826
Nov 19, 2022 $0.0383
+2.70%
$293,515 $564,903
Nov 18, 2022 $0.0366
-7.21%
$280,756 $558,798
Nov 17, 2022 $0.0402
+13.75%
$308,344 $517,904
Nov 16, 2022 $0.042
+20.60%
$321,712 $534,848
Nov 15, 2022 $0.0342
-11.81%
$261,930 $1.09 million
Nov 14, 2022 $0.0363
-4.10%
$278,559 $543,865
Nov 13, 2022 $0.0379
-6.53%
$290,624 $791,174
Nov 12, 2022 $0.0406
+4.12%
$291,027 $2.59 million
Nov 11, 2022 $0.0435
-9.54%
$311,590 $354,650
Nov 10, 2022 $0.0477
+15.30%
$341,558 $691,275
Nov 9, 2022 $0.0412
-13.59%
$295,165 $592,889
Nov 8, 2022 $0.0468
-11.56%
$335,293 $670,172