ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,033.60
      -0.99%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.815
      0.05%
      Bitcoin
      66,386.18
      0.70%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ChainGuardians Governance Token (Cryptocurrency:CGGUSD)

      6. ChainGuardians Governance Token (Cryptocurrency:CGGUSD) Historical

      CGGUSD ChainGuardians Governance Token

      0.033345
      -0.000182 (-0.54%)
      20:02:02 - Realtime Data

      CGGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.023112 0.000244 1.07% 0.022855 0.023508 0.022597 0.00
      Jul 22 2024 0.022868 -0.000943 -3.96% 0.030611 0.033739 0.02274 3,995,523.00
      Jul 21 2024 0.023811 -0.00000200 -0.01% 0.023776 0.023964 0.023184 0.00
      Jul 20 2024 0.023813 0.001579 7.10% 0.022228 0.023928 0.0221 17,062.00
      Jul 19 2024 0.022234 0.000209 0.95% 0.021941 0.022838 0.021762 14,145.00
      Jul 18 2024 0.022025 0.000078 0.36% 0.021937 0.022751 0.021703 4,886.00
      Jul 17 2024 0.021947 -0.000309 -1.39% 0.022253 0.022612 0.021685 72,395.00
      Jul 16 2024 0.022256 -0.011327 -33.73% 0.033593 0.033687 0.021672 33,854.00
      Jul 15 2024 0.033583 0.002205 7.03% 0.030611 0.03363 0.030476 16,286.00
      Jul 14 2024 0.031378 0.000773 2.53% 0.030611 0.03146 0.030476 0.00
      Jul 13 2024 0.030604 0.000446 1.48% 0.030159 0.030834 0.029994 0.00
      Jul 12 2024 0.030158 0.000309 1.03% 0.029831 0.03041 0.029346 0.00
      Jul 11 2024 0.029849 -0.000026 -0.09% 0.029824 0.030945 0.029437 0.00
      Jul 10 2024 0.029876 0.007401 32.93% 0.029494 0.030329 0.029168 0.00
      Jul 09 2024 0.022474 0.000404 1.83% 0.022073 0.02274 0.02199 0.00
      Jul 08 2024 0.022071 0.000585 2.72% 0.029919 0.030576 0.021251 16,286.00
      Jul 07 2024 0.021486 0.000881 4.27% 0.029487 0.029587 0.021486 989.00
      Jul 06 2024 0.020606 0.000566 2.82% 0.020027 0.020697 0.01988 0.00
      Jul 05 2024 0.02004 -0.003744 -15.74% 0.023581 0.024049 0.019947 125,481.00
      Jul 04 2024 0.023783 0.000291 1.24% 0.023513 0.024691 0.021241 1,219.00
      Jul 03 2024 0.023492 0.000806 3.55% 0.022695 0.029157 0.022446 88,999.00
      Jul 02 2024 0.022686 -0.010421 -31.48% 0.033093 0.033314 0.022469 100,849.00
      Jul 01 2024 0.033107 0.000025 0.08% 0.029919 0.033785 0.029836 16,286.00
      Jun 30 2024 0.033082 0.000611 1.88% 0.032491 0.033255 0.032266 0.00
      Jun 29 2024 0.032471 0.007025 27.61% 0.032498 0.032762 0.032424 0.00
      Jun 28 2024 0.025445 -0.000516 -1.99% 0.026005 0.026253 0.025356 0.00
      Jun 27 2024 0.025961 0.000576 2.27% 0.025399 0.026291 0.025357 485.00
      Jun 26 2024 0.025385 -0.000986 -3.74% 0.029919 0.030576 0.022443 20,281.00
      Jun 25 2024 0.026371 0.003771 16.69% 0.02262 0.026526 0.022481 1,565.00
      Jun 24 2024 0.0226 -0.001437 -5.98% 0.024032 0.025188 0.021856 2,099.00
      Jun 23 2024 0.024037 -0.001715 -6.66% 0.025751 0.028116 0.022921 3,703.00
      Jun 22 2024 0.025752 0.00113 4.59% 0.024637 0.025844 0.024338 379.00
      Jun 21 2024 0.024622 0.002561 11.61% 0.022047 0.024821 0.021642 246.00
      Jun 20 2024 0.022061 -0.000601 -2.65% 0.022665 0.023034 0.021889 9,325.00
      Jun 19 2024 0.022662 -0.003078 -11.96% 0.025754 0.027602 0.022534 10,511.00
      Jun 18 2024 0.025741 0.000372 1.47% 0.025438 0.025801 0.024441 1,223.00
      Jun 17 2024 0.025368 -0.003626 -12.51% 0.029919 0.034353 0.025136 16,499.00
      Jun 16 2024 0.028994 0.000011 0.04% 0.028963 0.029235 0.028439 1,284.00
      Jun 15 2024 0.028983 -0.00021 -0.72% 0.029195 0.029272 0.023335 23,549.00
      Jun 14 2024 0.029193 0.002705 10.21% 0.026517 0.029583 0.026391 538.00
      Jun 13 2024 0.026488 -0.002669 -9.15% 0.029127 0.033373 0.026174 198,107.00
      Jun 12 2024 0.029157 0.000607 2.12% 0.02856 0.029809 0.028379 369,832.00
      Jun 11 2024 0.028551 -0.002027 -6.63% 0.030591 0.03061 0.027883 256,631.00
      Jun 10 2024 0.030578 -0.000204 -0.66% 0.029919 0.035444 0.029836 187,698.00
      Jun 09 2024 0.030782 0.000842 2.81% 0.029919 0.030785 0.029836 333,508.00
      Jun 08 2024 0.02994 -0.004971 -14.24% 0.034969 0.035238 0.029843 311,664.00
      Jun 07 2024 0.034911 -0.000628 -1.77% 0.035521 0.03574 0.03416 275,810.00
      Jun 06 2024 0.035538 0.000816 2.35% 0.034678 0.035603 0.034178 247,060.00
      Jun 05 2024 0.034722 0.000061 0.18% 0.033534 0.036883 0.032939 229,325.00
      Jun 04 2024 0.034662 0.000281 0.82% 0.034499 0.034773 0.034225 140,370.00
      Jun 03 2024 0.03438 -0.000432 -1.24% 0.034772 0.035087 0.034225 285,598.00
      Jun 02 2024 0.034813 0.000303 0.88% 0.034547 0.034932 0.033611 305,563.00
      Jun 01 2024 0.034509 -0.000037 -0.11% 0.034511 0.034953 0.034285 275,918.00
      May 31 2024 0.034547 0.000455 1.34% 0.034078 0.035111 0.033896 279,599.00
      May 30 2024 0.034091 0.000054 0.16% 0.034013 0.034657 0.033665 272,059.00
      May 29 2024 0.034037 -0.000331 -0.96% 0.034371 0.034781 0.0328 286,109.00
      May 28 2024 0.034368 -0.000989 -2.80% 0.035276 0.035317 0.03363 293,177.00
      May 27 2024 0.035358 -0.00159 -4.30% 0.033534 0.037444 0.032939 228,349.00
      May 26 2024 0.036948 0.000748 2.07% 0.036226 0.03779 0.035999 270,936.00
      May 25 2024 0.0362 -0.00046 -1.25% 0.03659 0.037013 0.035939 266,947.00
      May 24 2024 0.03666 0.000241 0.66% 0.036761 0.037955 0.03577 197,467.00
      May 23 2024 0.036418 0.00012 0.33% 0.036253 0.038064 0.034808 228,994.00
      May 22 2024 0.036298 0.000044 0.12% 0.036265 0.036735 0.035394 281,637.00
      May 21 2024 0.036254 0.000088 0.24% 0.03793 0.038227 0.035827 257,511.00
      May 20 2024 0.036166 0.001432 4.12% 0.033534 0.038999 0.032939 215,968.00
      May 19 2024 0.034735 0.000493 1.44% 0.034225 0.034985 0.033761 304,237.00
      May 18 2024 0.034242 0.00122 3.70% 0.033041 0.034854 0.033041 233,044.00
      May 17 2024 0.033021 -0.000825 -2.44% 0.033835 0.03506 0.032979 306,970.00
      May 16 2024 0.033846 0.00089 2.70% 0.032948 0.034123 0.032756 283,007.00
      May 15 2024 0.032957 0.000356 1.09% 0.032638 0.032995 0.031867 255,269.00
      May 14 2024 0.032601 -0.000954 -2.84% 0.033534 0.033769 0.032357 283,590.00
      May 13 2024 0.033555 -0.000692 -2.02% 0.035256 0.035591 0.033464 218,168.00
      May 12 2024 0.034247 -0.000434 -1.25% 0.034723 0.034791 0.03399 288,330.00
      May 11 2024 0.034681 -0.000041 -0.12% 0.034761 0.03503 0.034441 278,989.00
      May 10 2024 0.034722 -0.000664 -1.88% 0.035327 0.035622 0.034368 279,543.00
      May 09 2024 0.035386 0.000158 0.45% 0.035256 0.036014 0.034694 215,509.00
      May 08 2024 0.035228 0.000187 0.53% 0.034974 0.035892 0.034763 271,011.00
      May 07 2024 0.035041 -0.00258 -6.86% 0.035839 0.037759 0.034986 281,312.00
      May 06 2024 0.037621 0.001969 5.52% 0.044921 0.046144 0.036658 176,613.00
      May 05 2024 0.035652 -0.000036 -0.10% 0.035679 0.036519 0.035427 243,099.00
      May 04 2024 0.035688 -0.000209 -0.58% 0.035855 0.0373 0.035438 270,026.00
      May 03 2024 0.035898 0.000622 1.76% 0.035275 0.037649 0.034938 272,457.00
      May 02 2024 0.035275 -0.00024 -0.68% 0.035475 0.035734 0.034519 289,137.00
      May 01 2024 0.035515 -0.001047 -2.86% 0.036436 0.037215 0.034475 273,796.00
      Apr 30 2024 0.036562 -0.001121 -2.97% 0.037668 0.038077 0.036093 272,895.00
      Apr 29 2024 0.037684 -0.002514 -6.25% 0.044921 0.046144 0.036825 411,247.00
      Apr 28 2024 0.040198 0.000505 1.27% 0.039694 0.040801 0.039606 242,328.00
      Apr 27 2024 0.039692 0.000243 0.62% 0.03949 0.040819 0.038816 253,272.00
      Apr 26 2024 0.039449 -0.000838 -2.08% 0.040261 0.04046 0.039437 261,808.00
      Apr 25 2024 0.040287 0.001822 4.74% 0.038523 0.040916 0.037857 247,064.00

      Your Recent History

      COIN
      CGGUSD
      ChainGuardians Governance Token
      BIT
      Q00238
      Leonteq Securities
      NASDAQ
      PXLW
      Pixelworks
      NYSE
      DFT-B.CL
      LSE
      STG
      Strip Tinning
      LSE
      AV24
      Cred Ag Co 29
      NYSE
      CRK
      Comstock Resources
      USOTC
      BOPO
      BioPower Operations (CE)
      Delayed Upgrade Clock