CG1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.076 | 0.004 | 5.56% | 0.071 | 0.076 | 0.069 | 356,721 |
Jul 18 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Jul 17 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Jul 16 2024 | 0.072 | 0.001 | 1.41% | 0.072 | 0.072 | 0.072 | 147,000 |
Jul 15 2024 | 0.071 | -0.003 | -4.05% | 0.074 | 0.074 | 0.071 | 215,601 |
Jul 12 2024 | 0.074 | 0.003 | 4.23% | 0.074 | 0.074 | 0.074 | 18,500 |
Jul 11 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 50,000 |
Jul 10 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
Jul 09 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 12,095 |
Jul 08 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 24,974 |
Jul 05 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 14,403 |
Jul 04 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
Jul 03 2024 | 0.071 | 0.001 | 1.43% | 0.071 | 0.071 | 0.071 | 49,511 |
Jul 02 2024 | 0.07 | -0.001 | -1.41% | 0.071 | 0.071 | 0.07 | 92,349 |
Jul 01 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 156 |
Jun 28 2024 | 0.071 | 0.003 | 4.41% | 0.071 | 0.071 | 0.071 | 35,000 |
Jun 27 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 92,156 |
Jun 26 2024 | 0.068 | 0.006 | 9.68% | 0.069 | 0.069 | 0.068 | 63,182 |
Jun 25 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Jun 24 2024 | 0.062 | 0.001 | 1.64% | 0.063 | 0.063 | 0.062 | 20,045 |
Jun 21 2024 | 0.061 | -0.004 | -6.15% | 0.066 | 0.067 | 0.061 | 355,556 |
Jun 20 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.071 | 0.061 | 220,283 |
Jun 19 2024 | 0.07 | 0.002 | 2.94% | 0.071 | 0.071 | 0.07 | 114,815 |
Jun 18 2024 | 0.068 | -0.004 | -5.56% | 0.07 | 0.07 | 0.068 | 99,973 |
Jun 17 2024 | 0.072 | -0.009 | -11.11% | 0.073 | 0.073 | 0.072 | 111,125 |
Jun 14 2024 | 0.081 | 0.005 | 6.58% | 0.078 | 0.081 | 0.073 | 118,429 |
Jun 13 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Jun 12 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 12,887 |
Jun 11 2024 | 0.076 | 0.003 | 4.11% | 0.073 | 0.076 | 0.073 | 112,594 |
Jun 07 2024 | 0.073 | -0.002 | -2.67% | 0.076 | 0.076 | 0.073 | 277,685 |
Jun 06 2024 | 0.075 | -0.003 | -3.85% | 0.078 | 0.078 | 0.075 | 297,884 |
Jun 05 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 25,000 |
Jun 04 2024 | 0.078 | -0.002 | -2.50% | 0.08 | 0.08 | 0.078 | 311,000 |
Jun 03 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.081 | 0.08 | 175,631 |
May 31 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 14,961 |
May 30 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 58,205 |
May 29 2024 | 0.081 | -0.003 | -3.57% | 0.082 | 0.082 | 0.081 | 85,368 |
May 28 2024 | 0.084 | -0.006 | -6.67% | 0.086 | 0.086 | 0.082 | 216,292 |
May 27 2024 | 0.09 | 0.013 | 16.88% | 0.079 | 0.09 | 0.0785 | 503,092 |
May 24 2024 | 0.077 | -0.002 | -2.53% | 0.08 | 0.08 | 0.075 | 749,488 |
May 23 2024 | 0.079 | 0.004 | 5.33% | 0.08 | 0.081 | 0.077 | 1,050,101 |
May 22 2024 | 0.075 | 0.005 | 7.14% | 0.074 | 0.078 | 0.074 | 646,952 |
May 21 2024 | 0.07 | 0.003 | 4.48% | 0.067 | 0.07 | 0.067 | 278,726 |
May 20 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0.00 |
May 17 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0.00 |
May 16 2024 | 0.067 | 0.002 | 3.08% | 0.064 | 0.067 | 0.064 | 368,773 |
May 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 2,715 |
May 14 2024 | 0.065 | 0.005 | 8.33% | 0.064 | 0.068 | 0.064 | 201,503 |
May 13 2024 | 0.06 | -0.004 | -6.25% | 0.062 | 0.062 | 0.06 | 30,000 |
May 10 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.00 |
May 09 2024 | 0.064 | 0.002 | 3.23% | 0.063 | 0.064 | 0.063 | 8,000 |
May 08 2024 | 0.062 | -0.001 | -1.59% | 0.063 | 0.063 | 0.062 | 100,000 |
May 07 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.063 | 41,637 |
May 06 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 35,016 |
May 03 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
May 02 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
May 01 2024 | 0.07 | -0.004 | -5.41% | 0.07 | 0.07 | 0.07 | 20,000 |
Apr 30 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Apr 29 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Apr 26 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Apr 24 2024 | 0.074 | 0.0175 | 30.97% | 0.058 | 0.077 | 0.058 | 382,808 |
Apr 23 2024 | 0.0565 | -0.0005 | -0.88% | 0.058 | 0.058 | 0.055 | 199,525 |