Chain Guardians Historical Data

CGG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 15 $0.114
-2.73%
$6.99 million $4.08 million
Aug 8 $0.118
-6.20%
$7.22 million $5.19 million
Aug 1 $0.125
+4.56%
$7.68 million $3.37 million
Jul 25 $0.12
+6.28%
$7.34 million $6.86 million
Jul 18 $0.113
+19.23%
$6.91 million $12.04 million
Jul 11 $0.0947
-3.59%
$5.8 million $4.25 million
Jul 4 $0.0983
-2.35%
$6.02 million $1.08 million
Jun 27 $0.101
-14.92%
$6.18 million $1.05 million
Jun 20 $0.118
-0.52%
$7.27 million $1.05 million
Jun 13 $0.119
-9.11%
$7.3 million $621,818
Jun 6 $0.131
-6.13%
$7.99 million $1.76 million
May 30 $0.139
+5.95%
$8.44 million $1.47 million
May 23 $0.131
-17.27%
$7.97 million $1.19 million
May 16 $0.159
+12.80%
$9.63 million $1.32 million
May 9 $0.141
-34.11%
$8.54 million $1.5 million
May 2 $0.214
-14.38%
$13.16 million $2.4 million
Apr 25 $0.25
-17.11%
$15.36 million $1.37 million
Apr 18 $0.302
-9.85%
$18.55 million $1.49 million
Apr 11 $0.335
-20.14%
$20.57 million $3.41 million
Apr 4 $0.419
-28.02%
$25.74 million $3.3 million
Mar 28 $0.582
+29.01%
$35.76 million $5.94 million
Mar 21 $0.451
+6.98%
$27.65 million $2.55 million
Mar 14 $0.421
+12.44%
$25.82 million $2.58 million
Mar 7 $0.375
-14.18%
$22.94 million $2.06 million
Feb 28 $0.438
-2.30%
$25.92 million $1.92 million
Feb 21 $0.45
-23.88%
$26.72 million $2.69 million
Feb 14 $0.592
-9.64%
$35.28 million $3.51 million
Feb 7 $0.655
+2.78%
$39.06 million $7.57 million
Jan 31 $0.637
+29.73%
$37.68 million $6.22 million
Jan 24 $0.491
-9.08%
$29.04 million $6.74 million
Jan 17 $0.538
-23.00%
$31.85 million $7.57 million
Jan 10 $0.699
-2.59%
$41.34 million $10.22 million
Jan 3 $0.717
-22.98%
$42.44 million $9.47 million
Dec 27 $0.932
-9.76%
$54.69 million $9.68 million
Dec 20 $1.06
+14.72%
$61.94 million $14 million
Dec 13 $0.923
-14.86%
$54.14 million $15.14 million
Dec 6 $1.08
-20.82%
$62.18 million $16.13 million
Nov 29 $1.37
-46.57%
$58.69 million $40.15 million
Nov 22 $2.56
+34.47%
$109.77 million $69.19 million
Nov 15 $1.91
+31.96%
$80.47 million $12.95 million
Nov 8 $1.46
-23.28%
$61.44 million $11.56 million
Nov 1 $1.89
+15.23%
$79.84 million $27.77 million
Oct 25 $1.71
+29.04%
$72.3 million $19.67 million
Oct 18 $1.33
+23.17%
$56.08 million $18.38 million
Oct 11 $1.07
+22.52%
$45.32 million $13.44 million
Oct 4 $0.882
-15.04%
$37.18 million $8.96 million
Sep 27 $1.04
+0.24%
$43.68 million $12.49 million
Sep 20 $1.04
-23.87%
$43.71 million $14.68 million
Sep 13 $1.36
+6.32%
$57.35 million $21.56 million
Sep 6 $1.28
-0.79%
$53.83 million $31.09 million