1irstgold Historical Data

1GOLD Page 6
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 64
+6.29%
$ 64 billion $ 5,308
Nov 9, 2022 $ 59.86
-2.43%
$ 59.86 billion $ 11,102
Nov 8, 2022 $ 61.29
+0.29%
$ 61.29 billion $ 8,360
Nov 7, 2022 $ 61.14
-0.02%
$ 61.14 billion $ 17,729
Nov 6, 2022 $ 61.1
+0.57%
$ 61.1 billion $ 15,920
Nov 5, 2022 $ 60.73
+1.34%
$ 60.73 billion $ 17,462
Nov 4, 2022 $ 59.94
-0.64%
$ 59.94 billion $ 16,365
Nov 3, 2022 $ 60.35
+1.55%
$ 60.35 billion $ 12,886
Nov 2, 2022 $ 59.43
-5.40%
$ 59.43 billion $ 202,118
Nov 1, 2022 $ 62.85
-0.21%
$ 62.85 billion $ 62,683
Oct 31, 2022 $ 62.95
+0.34%
$ 62.95 billion $ 22,006
Oct 30, 2022 $ 62.73
-0.32%
$ 62.73 billion $ 18,190
Oct 29, 2022 $ 63.07
+0.38%
$ 63.07 billion $ 5,677
Oct 28, 2022 $ 62.85
+0.44%
$ 62.85 billion $ 14,995
Oct 27, 2022 $ 62.55
-0.55%
$ 62.55 billion $ 20,806
Oct 26, 2022 $ 62.86
+0.10%
$ 62.86 billion $ 17,340
Oct 25, 2022 $ 62.81
+0.06%
$ 62.81 billion $ 11,972
Oct 24, 2022 $ 62.78
-1.12%
$ 62.78 billion $ 7,471
Oct 23, 2022 $ 63.47
+1.09%
$ 63.47 billion $ 9,336
Oct 22, 2022 $ 62.77
+0.19%
$ 62.77 billion $ 13,799
Oct 21, 2022 $ 62.66
+0.32%
$ 62.66 billion $ 8,647
Oct 20, 2022 $ 62.47
+0.23%
$ 62.47 billion $ 12,459
Oct 19, 2022 $ 62.36
+0.64%
$ 62.36 billion $ 11,163
Oct 18, 2022 $ 61.97
-0.87%
$ 61.97 billion $ 7,265
Oct 17, 2022 $ 62.51
+1.38%
$ 62.51 billion $ 44,814
Oct 16, 2022 $ 61.64
-0.07%
$ 61.64 billion $ 14,291
Oct 15, 2022 $ 61.68
-0.02%
$ 61.68 billion $ 11,033
Oct 14, 2022 $ 61.7
-0.37%
$ 61.7 billion $ 10,944
Oct 13, 2022 $ 61.92
+0.41%
$ 61.92 billion $ 12,299
Oct 12, 2022 $ 61.68
+0.23%
$ 61.68 billion $ 14,932
Oct 11, 2022 $ 61.52
-0.04%
$ 61.52 billion $ 12,246
Oct 10, 2022 $ 61.55
-0.11%
$ 61.55 billion $ 9,591
Oct 9, 2022 $ 61.61
+0.22%
$ 61.61 billion $ 13,000
Oct 8, 2022 $ 61.48
-0.27%
$ 61.48 billion $ 6,647
Oct 7, 2022 $ 61.65
+0.08%
$ 61.65 billion $ 22,247
Oct 6, 2022 $ 61.59
-0.10%
$ 61.59 billion $ 10,827
Oct 5, 2022 $ 61.66
-0.87%
$ 61.66 billion $ 13,941
Oct 4, 2022 $ 62.2
+0.63%
$ 62.2 billion $ 6,170
Oct 3, 2022 $ 61.81
+0.66%
$ 61.81 billion $ 9,358
Oct 2, 2022 $ 61.41
-0.65%
$ 61.41 billion $ 9,150
Oct 1, 2022 $ 61.81
+0.44%
$ 61.81 billion $ 18,298
Sep 30, 2022 $ 61.58
-0.72%
$ 61.58 billion $ 5,788
Sep 29, 2022 $ 62.02
-10.25%
$ 62.02 billion $ 12,842
Sep 28, 2022 $ 69.11
-0.31%
$ 69.11 billion $ 11,488
Sep 27, 2022 $ 69.32
-0.43%
$ 69.32 billion $ 11,487
Sep 26, 2022 $ 69.62
+1.04%
$ 69.62 billion $ 10,445
Sep 25, 2022 $ 68.91
+0.05%
$ 68.91 billion $ 11,433
Sep 24, 2022 $ 68.87
-1.60%
$ 68.87 billion $ 9,093
Sep 23, 2022 $ 70
+0.11%
$ 70 billion $ 9,496
Sep 22, 2022 $ 69.93
+3.03%
$ 69.93 billion $ 8,960