ChainGuardians Governance Token More Historical Data - CGGUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
ChainGuardians Governance Token (Cryptocurrency:CGGUST)
ChainGuardians Governance Token (Cryptocurrency:CGGUST) Historical

CGGUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	0.03448	-0.00042	-1.20%	0.03478	0.03497	0.03441	365,035.00
Jun 02 2024	0.0349	0.0004	1.16%	0.03448	0.0349	0.03369	466,492.00
Jun 01 2024	0.0345	-0.000072	-0.21%	0.03456	0.03504	0.03427	453,602.00
May 31 2024	0.034572	0.000242	0.70%	0.03414	0.03525	0.03267	437,111.00
May 30 2024	0.03433	0.00022	0.64%	0.034022	0.034342	0.03397	369,313.00
May 29 2024	0.03411	-0.000294	-0.85%	0.03446	0.03476	0.03274	400,963.00
May 28 2024	0.034404	-0.001023	-2.89%	0.035427	0.03546	0.03422	442,861.00
May 27 2024	0.035427	-0.001513	-4.10%	0.03702	0.03721	0.029	626,999.00
May 26 2024	0.03694	0.00079	2.19%	0.03615	0.03777	0.036148	442,128.00
May 25 2024	0.03615	-0.00014	-0.39%	0.0364	0.03721	0.03581	437,429.00
May 24 2024	0.03629	-0.00043	-1.17%	0.0367	0.03693	0.036218	336,273.00
May 23 2024	0.03672	0.00035	0.96%	0.03637	0.03678	0.03626	393,700.00
May 22 2024	0.03637	0.00	0.00%	0.03645	0.03645	0.03577	347,322.00
May 21 2024	0.03637	0.00119	3.38%	0.03639	0.03653	0.03622	422,984.00
May 20 2024	0.03518	0.000297	0.85%	0.03483	0.03518	0.03471	664,455.00
May 19 2024	0.034883	0.000932	2.75%	0.03394	0.03497	0.03378	451,898.00
May 18 2024	0.033951	0.000931	2.82%	0.03305	0.0341	0.03305	399,874.00
May 17 2024	0.03302	-0.00073	-2.16%	0.03375	0.0341	0.033018	481,463.00
May 16 2024	0.03375	0.00116	3.56%	0.03237	0.0342	0.03237	468,503.00
May 15 2024	0.03259	0.00025	0.77%	0.03247	0.032722	0.03201	482,753.00
May 14 2024	0.03234	-0.001298	-3.86%	0.033654	0.03372	0.03225	479,221.00
May 13 2024	0.033638	-0.00081	-2.35%	0.034464	0.03483	0.03343	419,574.00
May 12 2024	0.034448	-0.000192	-0.55%	0.03473	0.03473	0.034058	446,085.00
May 11 2024	0.03464	-0.000017	-0.05%	0.03469	0.03483	0.034548	450,014.00
May 10 2024	0.034657	-0.000603	-1.71%	0.03526	0.03553	0.03455	454,158.00
May 09 2024	0.03526	0.00008	0.23%	0.03518	0.035411	0.03505	423,614.00
May 08 2024	0.03518	-0.000102	-0.29%	0.035282	0.03581	0.03504	301,070.00
May 07 2024	0.035282	-0.002358	-6.26%	0.03763	0.03763	0.035282	457,272.00
May 06 2024	0.03764	0.001844	5.15%	0.03748	0.03847	0.03581	413,267.00
May 05 2024	0.035796	0.000066	0.18%	0.035841	0.03623	0.03531	369,688.00
May 04 2024	0.03573	-0.000287	-0.80%	0.03606	0.03749	0.03545	463,285.00
May 03 2024	0.036017	0.000719	2.04%	0.03553	0.03623	0.03517	449,122.00
May 02 2024	0.035298	0.000268	0.77%	0.03515	0.03553	0.03489	446,696.00
May 01 2024	0.03503	-0.001354	-3.72%	0.03652	0.03756	0.035	461,159.00
Apr 30 2024	0.036384	-0.001128	-3.01%	0.037453	0.03777	0.03636	428,146.00
Apr 29 2024	0.037512	-0.002878	-7.13%	0.05388	0.05535	0.03557	569,810.00
Apr 28 2024	0.04039	0.000776	1.96%	0.03949	0.04085	0.03949	379,403.00
Apr 27 2024	0.039614	0.00000600	0.02%	0.039608	0.0398	0.03914	398,777.00
Apr 26 2024	0.039608	-0.000432	-1.08%	0.0402	0.04036	0.03935	411,615.00
Apr 25 2024	0.04004	0.00186	4.87%	0.03801	0.04085	0.03789	392,754.00
Apr 24 2024	0.03818	-0.003376	-8.12%	0.04152	0.04183	0.03705	460,133.00
Apr 23 2024	0.041556	-0.000673	-1.59%	0.042162	0.04414	0.0406	399,796.00
Apr 22 2024	0.042229	-0.000181	-0.43%	0.04274	0.04323	0.04206	445,751.00
Apr 21 2024	0.04241	-0.00292	-6.44%	0.04531	0.04632	0.04007	294,293.00
Apr 20 2024	0.04533	0.0021	4.86%	0.04309	0.04602	0.04269	360,294.00
Apr 19 2024	0.04323	0.00078	1.84%	0.04245	0.04337	0.04235	347,488.00
Apr 18 2024	0.04245	-0.00031	-0.72%	0.04288	0.04365	0.04241	353,229.00
Apr 17 2024	0.04276	-0.000094	-0.22%	0.04273	0.04306	0.04235	399,694.00
Apr 16 2024	0.042854	-0.001006	-2.29%	0.043641	0.04435	0.042245	389,300.00
Apr 15 2024	0.04386	-0.00157	-3.46%	0.045357	0.04547	0.04352	448,151.00
Apr 14 2024	0.04543	0.004116	9.96%	0.04115	0.0478	0.035	447,652.00
Apr 13 2024	0.041314	-0.004328	-9.48%	0.045642	0.0461	0.041	384,000.00
Apr 12 2024	0.045642	-0.002619	-5.43%	0.04812	0.04829	0.04533	381,156.00
Apr 11 2024	0.048261	0.000113	0.23%	0.04822	0.04866	0.04786	330,950.00
Apr 10 2024	0.048148	0.000578	1.22%	0.04773	0.04836	0.04731	331,771.00
Apr 09 2024	0.04757	-0.00138	-2.82%	0.048819	0.04895	0.04757	335,317.00
Apr 08 2024	0.04895	0.00037	0.76%	0.04873	0.05036	0.04651	437,349.00
Apr 07 2024	0.04858	-0.00044	-0.90%	0.04902	0.05992	0.040	479,678.00
Apr 06 2024	0.04902	-0.000964	-1.93%	0.05014	0.05018	0.04771	394,882.00
Apr 05 2024	0.049984	0.002784	5.90%	0.0472	0.05074	0.04694	318,158.00
Apr 04 2024	0.0472	-0.00138	-2.84%	0.048563	0.0488	0.04693	355,759.00
Apr 03 2024	0.04858	0.001453	3.08%	0.047191	0.04895	0.04501	378,057.00
Apr 02 2024	0.047127	-0.001535	-3.15%	0.04858	0.049143	0.04701	379,340.00
Apr 01 2024	0.048662	-0.004728	-8.86%	0.05252	0.05276	0.04858	436,322.00
Mar 31 2024	0.05339	0.003332	6.66%	0.05021	0.05508	0.04988	383,319.00
Mar 30 2024	0.050058	-0.002932	-5.53%	0.0532	0.05469	0.04924	382,617.00
Mar 29 2024	0.05299	0.0011	2.12%	0.05197	0.05339	0.04976	376,283.00
Mar 28 2024	0.05189	-0.001857	-3.46%	0.05388	0.05543	0.05189	420,786.00
Mar 27 2024	0.053747	-0.003722	-6.48%	0.05764	0.05798	0.05299	533,118.00
Mar 26 2024	0.057469	-0.006096	-9.59%	0.06359	0.06517	0.048	508,616.00
Mar 25 2024	0.063565	0.001641	2.65%	0.06191	0.064861	0.061624	492,587.00
Mar 24 2024	0.061924	0.001423	2.35%	0.06047	0.06221	0.060424	450,681.00
Mar 23 2024	0.060501	-0.000179	-0.29%	0.060966	0.06295	0.05903	454,171.00
Mar 22 2024	0.06068	-0.001356	-2.19%	0.062036	0.06333	0.05993	418,415.00
Mar 21 2024	0.062036	-0.001112	-1.76%	0.06296	0.06324	0.061063	420,260.00
Mar 20 2024	0.063148	0.004298	7.30%	0.05885	0.06439	0.058125	450,838.00
Mar 19 2024	0.05885	-0.00655	-10.02%	0.06566	0.070	0.0561	484,920.00
Mar 18 2024	0.0654	-0.00364	-5.27%	0.068859	0.06982	0.06428	375,895.00
Mar 17 2024	0.06904	-0.00437	-5.95%	0.073449	0.0737	0.06814	380,616.00
Mar 16 2024	0.07341	0.00745	11.29%	0.06589	0.07893	0.064656	473,247.00
Mar 15 2024	0.06596	-0.00412	-5.88%	0.069	0.07141	0.062081	442,517.00
Mar 14 2024	0.07008	-0.00579	-7.63%	0.07582	0.07849	0.06696	389,327.00
Mar 13 2024	0.07587	0.00214	2.90%	0.07238	0.07744	0.06505	356,646.00
Mar 12 2024	0.07373	0.008613	13.23%	0.06546	0.080	0.06203	550,226.00
Mar 11 2024	0.065117	0.002337	3.72%	0.0626	0.06807	0.05868	579,735.00
Mar 10 2024	0.06278	-0.00104	-1.63%	0.06382	0.0642	0.06184	430,812.00
Mar 09 2024	0.06382	0.00551	9.45%	0.05846	0.06517	0.058301	453,813.00
Mar 08 2024	0.05831	-0.00154	-2.57%	0.05985	0.06711	0.05574	416,281.00
Mar 07 2024	0.05985	0.00045	0.76%	0.06017	0.080	0.048	718,847.00
Mar 06 2024	0.0594	0.00236	4.14%	0.05704	0.0768	0.055	518,913.00

ChainGuardians Governance Token

Societe Generale Effekten

NLBNPIT1ZLH0 20241218 16...

Orthogonal Global

Khalkos Exploration Inc.

Endurance RP (PK)

Hadasit Bio (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions