Chain Guardians Historical Data

CGG Page 24
Download
Date Close Price change Market cap Trading volume
Nov 1, 2022 $ 0.0971
+2.61%
$ 1.01 million $ 921,581
Oct 31, 2022 $ 0.0945
-1.45%
$ 984,475 $ 397,578
Oct 30, 2022 $ 0.0957
+0.09%
$ 997,876 $ 388,248
Oct 29, 2022 $ 0.0957
-0.44%
$ 997,568 $ 702,405
Oct 28, 2022 $ 0.0963
-1.26%
$ 1 million $ 713,435
Oct 27, 2022 $ 0.0976
+1.48%
$ 1.02 million $ 418,945
Oct 26, 2022 $ 0.0961
-4.03%
$ 1 million $ 726,147
Oct 25, 2022 $ 0.1
+5.76%
$ 1.04 million $ 431,518
Oct 24, 2022 $ 0.0945
-1.51%
$ 925,128 $ 667,237
Oct 23, 2022 $ 0.0959
-1.54%
$ 999,538 $ 703,029
Oct 22, 2022 $ 0.0974
+0.47%
$ 1.02 million $ 701,630
Oct 21, 2022 $ 0.0968
-0.28%
$ 947,978 $ 407,120
Oct 20, 2022 $ 0.0971
+0.29%
$ 1.01 million $ 392,618
Oct 19, 2022 $ 0.0968
+0.36%
$ 7.01 million $ 655,650
Oct 18, 2022 $ 0.0965
+0.06%
$ 944,603 $ 658,597
Oct 17, 2022 $ 0.0964
-0.14%
$ 6.98 million $ 703,662
Oct 16, 2022 $ 0.0965
+0.41%
$ 6.99 million $ 747,510
Oct 15, 2022 $ 0.0962
-0.40%
$ 1 million $ 689,957
Oct 14, 2022 $ 0.0965
-1.21%
$ 1.01 million $ 421,742
Oct 13, 2022 $ 0.0976
+0.93%
$ 7.07 million $ 657,778
Oct 12, 2022 $ 0.0967
+3.06%
$ 7 million $ 740,971
Oct 11, 2022 $ 0.0935
-1.95%
$ 965,405 $ 595,287
Oct 10, 2022 $ 0.0954
-0.42%
$ 6.91 million $ 649,999
Oct 9, 2022 $ 0.0956
+0.19%
$ 986,183 $ 651,371
Oct 8, 2022 $ 0.0955
-0.35%
$ 984,428 $ 369,487
Oct 7, 2022 $ 0.0958
+0.07%
$ 940,561 $ 652,412
Oct 6, 2022 $ 0.0957
-0.67%
$ 984,930 $ 943,487
Oct 5, 2022 $ 0.0961
-1.83%
$ 988,300 $ 610,069
Oct 4, 2022 $ 0.0979
+0.29%
$ 1.01 million $ 386,470
Oct 3, 2022 $ 0.0976
+0.77%
$ 1 million $ 711,549
Oct 2, 2022 $ 0.0969
-1.51%
$ 995,094 $ 645,796
Oct 1, 2022 $ 0.0984
+1.50%
$ 967,392 $ 675,056
Sep 30, 2022 $ 0.0969
-0.72%
$ 995,379 $ 642,871
Sep 29, 2022 $ 0.0977
-0.55%
$ 7.08 million $ 365,472
Sep 28, 2022 $ 0.0983
+1.48%
$ 7.12 million $ 352,593
Sep 27, 2022 $ 0.0969
-0.59%
$ 993,944 $ 335,236
Sep 26, 2022 $ 0.0974
-0.02%
$ 7.06 million $ 694,531
Sep 25, 2022 $ 0.0974
-1.09%
$ 7.06 million $ 334,261
Sep 24, 2022 $ 0.0981
-1.12%
$ 7.11 million $ 641,836
Sep 23, 2022 $ 0.0994
-0.63%
$ 7.2 million $ 377,379
Sep 22, 2022 $ 0.0999
+1.85%
$ 7.23 million $ 399,278
Sep 21, 2022 $ 0.098
-0.28%
$ -- $ 678,423
Sep 20, 2022 $ 0.0983
-1.47%
$ 7.12 million $ 370,541
Sep 19, 2022 $ 0.0997
+1.82%
$ 7.22 million $ 376,811
Sep 18, 2022 $ 0.0979
-3.80%
$ 7.09 million $ 684,490
Sep 17, 2022 $ 0.102
+1.90%
$ 1.04 million $ 684,236
Sep 16, 2022 $ 0.0998
+1.82%
$ 7.23 million $ 377,750
Sep 15, 2022 $ 0.098
-1.58%
$ 7.1 million $ 937,639
Sep 14, 2022 $ 0.0996
+0.92%
$ 7.22 million $ 691,131
Sep 13, 2022 $ 0.0987
-2.29%
$ 7.15 million $ 665,242