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
+1,034.50%
$ 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