SGLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 5,700 |
Apr 30 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.165 | 0.15 | 16,005 |
Apr 29 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.17 | 1,001 |
Apr 26 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Apr 25 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.18 | 13,150 |
Apr 24 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 23 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 547 |
Apr 22 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 1,640 |
Apr 19 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.175 | 0.175 | 2,585 |
Apr 18 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 8,700 |
Apr 17 2024 | 0.175 | 0.01 | 6.06% | 0.18 | 0.18 | 0.175 | 4,500 |
Apr 16 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 599 |
Apr 15 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 7,560 |
Apr 12 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.185 | 0.175 | 31,350 |
Apr 11 2024 | 0.18 | 0.02 | 12.50% | 0.165 | 0.18 | 0.165 | 28,736 |
Apr 10 2024 | 0.16 | -0.01 | -5.88% | 0.155 | 0.16 | 0.155 | 22,337 |
Apr 09 2024 | 0.17 | 0.02 | 13.33% | 0.165 | 0.19 | 0.165 | 99,971 |
Apr 08 2024 | 0.15 | 0.02 | 15.38% | 0.14 | 0.16 | 0.14 | 107,315 |
Apr 05 2024 | 0.13 | 0.00 | 0.00% | 0.125 | 0.135 | 0.125 | 85,880 |
Apr 04 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.14 | 0.125 | 216,320 |
Apr 03 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 26,300 |
Apr 02 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.125 | 0.115 | 128,075 |
Apr 01 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 247,007 |
Mar 28 2024 | 0.12 | 0.015 | 14.29% | 0.11 | 0.12 | 0.11 | 134,899 |
Mar 27 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.11 | 0.105 | 61,000 |
Mar 26 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 11,000 |
Mar 25 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 108,750 |
Mar 22 2024 | 0.105 | -0.015 | -12.50% | 0.115 | 0.115 | 0.105 | 60,186 |
Mar 21 2024 | 0.12 | 0.015 | 14.29% | 0.105 | 0.12 | 0.105 | 82,283 |
Mar 20 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 80,500 |
Mar 19 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 3,000 |
Mar 18 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 23,722 |
Mar 15 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 3,000 |
Mar 14 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.115 | 0.105 | 28,536 |
Mar 13 2024 | 0.105 | 0.005 | 5.00% | 0.11 | 0.115 | 0.105 | 57,500 |
Mar 12 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 133 |
Mar 11 2024 | 0.10 | -0.015 | -13.04% | 0.115 | 0.115 | 0.10 | 6,577 |
Mar 08 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Mar 07 2024 | 0.115 | 0.005 | 4.55% | 0.10 | 0.115 | 0.10 | 25,280 |
Mar 06 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.105 | 24,602 |
Mar 05 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 55,424 |
Mar 04 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 89,487 |
Mar 01 2024 | 0.095 | 0.01 | 11.76% | 0.09 | 0.095 | 0.09 | 19,000 |
Feb 29 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 42,799 |
Feb 28 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Feb 27 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 7,420 |
Feb 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 6,093 |
Feb 23 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 20,500 |
Feb 22 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 17,333 |
Feb 21 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 9,800 |
Feb 20 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 5,053 |
Feb 16 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 9,891 |
Feb 15 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Feb 14 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 10,000 |
Feb 13 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 500 |
Feb 12 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.09 | 18,076 |
Feb 09 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 500 |
Feb 08 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 1,768 |
Feb 07 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 61,900 |
Feb 06 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 2,694 |
Feb 05 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 2,500 |
Feb 02 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 8,019 |