Chain Guardians Historical Data

CGG Page 31
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $ 1.41
+6.29%
$ 59.46 million $ 1.67 million
Nov 16, 2021 $ 1.34
-2.81%
$ 56.55 million $ 1.69 million
Nov 15, 2021 $ 1.38
-4.69%
$ 58.12 million $ 1.32 million
Nov 14, 2021 $ 1.46
-4.53%
$ 61.44 million $ 1.01 million
Nov 13, 2021 $ 1.53
+11.62%
$ 64.39 million $ 1.48 million
Nov 12, 2021 $ 1.36
-0.75%
$ 57.33 million $ 1.5 million
Nov 11, 2021 $ 1.36
-3.91%
$ 57.56 million $ 1.77 million
Nov 10, 2021 $ 1.42
-8.24%
$ 59.93 million $ 1.51 million
Nov 9, 2021 $ 1.55
-12.62%
$ 65.3 million $ 2.42 million
Nov 8, 2021 $ 1.76
-7.16%
$ 74.34 million $ 1.86 million
Nov 7, 2021 $ 1.89
+14.95%
$ 79.84 million $ 3.32 million
Nov 6, 2021 $ 1.65
-6.06%
$ 69.59 million $ 1.9 million
Nov 5, 2021 $ 1.75
-8.14%
$ 73.9 million $ 2.5 million
Nov 4, 2021 $ 1.91
-5.59%
$ 80.59 million $ 4.2 million
Nov 3, 2021 $ 2.02
+16.17%
$ 85.19 million $ 8.8 million
Nov 2, 2021 $ 1.74
+3.99%
$ 73.24 million $ 4.36 million
Nov 1, 2021 $ 1.7
+3.19%
$ 71.5 million $ 2.69 million
Oct 31, 2021 $ 1.65
-3.74%
$ 69.41 million $ 6.05 million
Oct 30, 2021 $ 1.71
+9.38%
$ 72.3 million $ 4.42 million
Oct 29, 2021 $ 1.56
+15.63%
$ 65.66 million $ 3.43 million
Oct 28, 2021 $ 1.34
+7.16%
$ 56.58 million $ 2.3 million
Oct 27, 2021 $ 1.26
-11.09%
$ 53.12 million $ 2.63 million
Oct 26, 2021 $ 1.43
-8.02%
$ 60.14 million $ 3.87 million
Oct 25, 2021 $ 1.55
+16.72%
$ 65.4 million $ 3.02 million
Oct 24, 2021 $ 1.33
-8.23%
$ 56.08 million $ 2.49 million
Oct 23, 2021 $ 1.45
+25.29%
$ 61.04 million $ 6.45 million
Oct 22, 2021 $ 1.15
+13.67%
$ 48.63 million $ 3.08 million
Oct 21, 2021 $ 1.01
+0.23%
$ 42.69 million $ 1.95 million
Oct 20, 2021 $ 1.01
-5.57%
$ 42.6 million $ 1.5 million
Oct 19, 2021 $ 1.07
+5.72%
$ 45.26 million $ 1.45 million
Oct 18, 2021 $ 1.01
-6.07%
$ 42.76 million $ 1.46 million
Oct 17, 2021 $ 1.07
-6.30%
$ 45.32 million $ 1.69 million
Oct 16, 2021 $ 1.15
+6.10%
$ 48.62 million $ 3.24 million
Oct 15, 2021 $ 1.08
+17.79%
$ 45.6 million $ 3.02 million
Oct 14, 2021 $ 0.921
+3.46%
$ 38.85 million $ 1.66 million
Oct 13, 2021 $ 0.889
+4.02%
$ 37.51 million $ 1.74 million
Oct 12, 2021 $ 0.852
-9.32%
$ 35.93 million $ 1.29 million
Oct 11, 2021 $ 0.942
+7.41%
$ 39.73 million $ 810,743
Oct 10, 2021 $ 0.882
-3.69%
$ 37.18 million $ 673,092
Oct 9, 2021 $ 0.915
+3.31%
$ 38.58 million $ 681,033
Oct 8, 2021 $ 0.885
-2.65%
$ 37.33 million $ 1.77 million
Oct 7, 2021 $ 0.91
-1.61%
$ 38.37 million $ 993,371
Oct 6, 2021 $ 0.926
-12.33%
$ 39.03 million $ 1.48 million
Oct 5, 2021 $ 1.06
+2.65%
$ 44.53 million $ 1.49 million
Oct 4, 2021 $ 1.03
-0.73%
$ 43.34 million $ 1.87 million
Oct 3, 2021 $ 1.04
-6.68%
$ 43.68 million $ 1.03 million
Oct 2, 2021 $ 1.11
+11.26%
$ 46.8 million $ 4.33 million
Oct 1, 2021 $ 0.999
+17.30%
$ 42.02 million $ 1.65 million
Sep 30, 2021 $ 0.852
+2.80%
$ 35.82 million $ 942,336
Sep 29, 2021 $ 0.828
-6.80%
$ 34.85 million $ 1.75 million