1irstgold Historical Data

1GOLD
Download
Date Close Price change Market cap Trading volume
Sep 2023 $ 58.06
-8.36%
$ -- $ 5,737
Aug 2023 $ 56.44
-10.38%
$ -- $ 41,739
Jul 2023 $ 62.21
-4.37%
$ 62.21 billion $ 102,377
Jun 2023 $ 65.13
+0.68%
$ -- $ 104,658
May 2023 $ 64.68
-0.27%
$ 64.68 billion $ 111,222
Apr 2023 $ 64.77
+1.61%
$ -- $ 75,282
Mar 2023 $ 63.7
+2.21%
$ 63.7 billion $ 145,231
Feb 2023 $ 62.26
-2.95%
$ 62.26 billion $ 177,332
Jan 2023 $ 64.19
+7.83%
$ 64.19 billion $ 192,984
Dec 2022 $ 59.54
-5.82%
$ 59.54 billion $ 239,185
Nov 2022 $ 63.15
+0.28%
$ 63.15 billion $ 659,601
Oct 2022 $ 62.95
+2.29%
$ 62.95 billion $ 420,914
Sep 2022 $ 61.58
-10.49%
$ 61.54 billion $ 267,038
Aug 2022 $ 68.79
+2.82%
$ 68.79 billion $ 248,491
Jul 2022 $ 66.92
-5.70%
$ 66.92 billion $ 208,756
Jun 2022 $ 70.89
+3.41%
$ 70.89 billion $ 199,687
May 2022 $ 68.6
+1.14%
$ -- $ 181,728
Apr 2022 $ 67.86
-0.65%
$ -- $ 294,117
Mar 2022 $ 68.27
+0.34%
$ -- $ 526,292
Feb 2022 $ 68.06
-0.72%
$ -- $ 492,122
Jan 2022 $ 68.53
+0.67%
$ -- $ 589,851
Dec 2021 $ 68.14
+14.33%
$ -- $ 548,199
Nov 2021 $ 67.78
+0.25%
$ -- $ 979
Oct 2021 $ 66.57
-2.35%
$ -- $ 19,257
Aug 2021 $ 67.09
-2.33%
$ -- $ 538
Jul 2021 $ 59.35
-4.84%
$ -- $ 447,248
Jun 2021 $ 62.39
+4.29%
$ -- $ 970,054
May 2021 $ 59.5
-5.55%
$ -- $ 974,090
Apr 2021 $ 63
+2.08%
$ -- $ 525,946
Mar 2021 $ 59.07
-5.21%
$ -- $ 863,369
Feb 2021 $ 62.3
-0.38%
$ -- $ 2.37 million
Jan 2021 $ 64.33
-0.77%
$ -- $ 2.41 million
Dec 2020 $ 64.84
+10.09%
$ -- $ 1.61 million
Nov 2020 $ 58.37
-5.73%
$ -- $ 1.53 million
Oct 2020 $ 61.92
-2.43%
$ -- $ 1.66 million
Sep 2020 $ 63.46
-1.10%
$ -- $ 1.08 million
Aug 2020 $ 64.18
-2.04%
$ -- $ 331,620
Jul 2020 $ 65.51
+12.70%
$ -- $ 916,485
Jun 2020 $ 58.14
+2.35%
$ -- $ 1.7 million
May 2020 $ 56.8
+3.25%
$ -- $ 1.48 million
Apr 2020 $ 55.02
+1.67%
$ -- $ 1.72 million
Mar 2020 $ 54.11
-1.84%
$ -- $ 1.89 million
Feb 2020 $ 55.09
+5.64%
$ -- $ 3.6 million
Jan 2020 $ 52.23
+8.48%
$ -- $ 3.78 million
Dec 2019 $ 48.16
+2.16%
$ -- $ 14.37 million
Nov 2019 $ 47.14
-2.96%
$ -- $ 95.99 million
Oct 2019 $ 48.57
+1.86%
$ -- $ 13.6 million
Download