ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CGUSD Cosmic Guild

0.001901
0.000012 (0.61%)
20:02:01 - Realtime Data

CGUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.001889 0.000045 2.44% 0.001844 0.001903 0.00184 0.00
Jun 14 2024 0.001844 0.00000400 0.22% 0.001842 0.001869 0.001783 0.00
Jun 13 2024 0.00184 -0.000047 -2.49% 0.001885 0.001886 0.001818 0.00
Jun 12 2024 0.001887 0.000032 1.73% 0.001855 0.001936 0.001836 0.00
Jun 11 2024 0.001854 -0.000089 -4.58% 0.001944 0.001945 0.00182 0.00
Jun 10 2024 0.001943 -0.00002 -1.02% 0.00195 0.001966 0.001937 0.00
Jun 09 2024 0.001963 0.000011 0.56% 0.00195 0.00197 0.001944 0.00
Jun 08 2024 0.001952 0.00000200 0.10% 0.001949 0.001965 0.001945 0.00
Jun 07 2024 0.00195 -0.000071 -3.51% 0.00202 0.002035 0.00193 0.00
Jun 06 2024 0.002021 -0.000028 -1.37% 0.002049 0.002055 0.001995 0.00
Jun 05 2024 0.002049 0.000028 1.39% 0.001944 0.00206 0.001931 0.00
Jun 04 2024 0.002021 0.000027 1.35% 0.001996 0.00203 0.001983 0.00
Jun 03 2024 0.001994 -0.00001 -0.50% 0.002001 0.00204 0.001992 0.00
Jun 02 2024 0.002003 -0.000018 -0.89% 0.002021 0.002033 0.001988 0.00
Jun 01 2024 0.002021 0.000026 1.30% 0.001995 0.002028 0.001988 0.00
May 31 2024 0.001995 0.00000900 0.45% 0.001985 0.002037 0.001973 0.00
May 30 2024 0.001986 -0.00001 -0.50% 0.001996 0.002025 0.001963 0.00
May 29 2024 0.001996 -0.000042 -2.06% 0.002035 0.002057 0.001983 0.00
May 28 2024 0.002037 -0.000026 -1.26% 0.002059 0.00208 0.001998 0.00
May 27 2024 0.002064 0.000037 1.83% 0.001944 0.002104 0.001931 0.00
May 26 2024 0.002027 0.000041 2.06% 0.001988 0.002056 0.001978 0.00
May 25 2024 0.001986 0.00001 0.51% 0.001973 0.002 0.001967 0.00
May 24 2024 0.001977 -0.000015 -0.75% 0.001998 0.002027 0.001927 0.00
May 23 2024 0.001992 0.00000900 0.45% 0.001981 0.002089 0.001892 0.00
May 22 2024 0.001983 -0.000027 -1.34% 0.002008 0.002021 0.001937 0.00
May 21 2024 0.00201 0.00007 3.61% 0.001944 0.002033 0.001925 0.00
May 20 2024 0.00194 0.000314 19.30% 0.001562 0.001953 0.001522 0.00
May 19 2024 0.001626 -0.00003 -1.81% 0.001655 0.001662 0.001621 0.00
May 18 2024 0.001656 0.000019 1.16% 0.001638 0.001668 0.001636 0.00
May 17 2024 0.001637 0.000077 4.94% 0.001559 0.001652 0.001555 0.00
May 16 2024 0.00156 -0.00005 -3.11% 0.001609 0.001612 0.001551 0.00
May 15 2024 0.00161 0.000082 5.37% 0.001529 0.001612 0.001518 0.00
May 14 2024 0.001528 -0.000035 -2.24% 0.001562 0.001568 0.001516 0.00
May 13 2024 0.001563 0.00001 0.64% 0.001577 0.001596 0.001549 0.00
May 12 2024 0.001553 0.000011 0.71% 0.001544 0.001563 0.001539 0.00
May 11 2024 0.001542 -0.00000050 -0.03% 0.001544 0.001559 0.001531 0.00
May 10 2024 0.001543 -0.000066 -4.10% 0.001606 0.001618 0.001527 0.00
May 09 2024 0.001608 0.000033 2.09% 0.001577 0.00162 0.001565 0.00
May 08 2024 0.001576 -0.000024 -1.50% 0.001597 0.00161 0.001558 0.00
May 07 2024 0.0016 -0.000027 -1.66% 0.001626 0.001659 0.001594 0.00
May 06 2024 0.001626 -0.000035 -2.11% 0.001668 0.001734 0.001615 0.00
May 05 2024 0.001662 0.00001 0.61% 0.001651 0.00168 0.00163 0.00
May 04 2024 0.001652 0.00000600 0.36% 0.001644 0.001678 0.001641 0.00
May 03 2024 0.001646 0.000061 3.85% 0.001584 0.001656 0.001569 0.00
May 02 2024 0.001584 0.00000500 0.32% 0.001577 0.001597 0.001535 0.00
May 01 2024 0.001579 -0.000022 -1.37% 0.001596 0.0016 0.001492 0.00
Apr 30 2024 0.001601 -0.000103 -6.04% 0.001701 0.001722 0.001546 0.00
Apr 29 2024 0.001704 -0.000027 -1.56% 0.001668 0.001734 0.001647 0.00
Apr 28 2024 0.001731 0.00000600 0.35% 0.001724 0.001774 0.001722 0.00
Apr 27 2024 0.001724 0.000066 3.98% 0.00166 0.001738 0.001633 0.00
Apr 26 2024 0.001658 -0.000015 -0.90% 0.001672 0.001678 0.001645 0.00
Apr 25 2024 0.001673 0.000012 0.72% 0.001664 0.00169 0.001628 0.00
Apr 24 2024 0.001661 -0.000045 -2.64% 0.001708 0.001745 0.001645 0.00
Apr 23 2024 0.001706 0.00001 0.59% 0.001696 0.001729 0.001672 0.00
Apr 22 2024 0.001697 0.000028 1.68% 0.001668 0.001734 0.001647 0.00
Apr 21 2024 0.001668 -0.00000200 -0.12% 0.001669 0.001694 0.001653 0.00
Apr 20 2024 0.00167 0.000044 2.71% 0.001619 0.001681 0.001601 0.00
Apr 19 2024 0.001626 0.00000076 0.05% 0.001623 0.001655 0.001522 0.00
Apr 18 2024 0.001625 0.000045 2.85% 0.001584 0.00164 0.001567 0.00
Apr 17 2024 0.001581 -0.000054 -3.30% 0.001634 0.001653 0.001551 0.00
Apr 16 2024 0.001635 -0.00000900 -0.55% 0.001641 0.001656 0.00159 0.00
Apr 15 2024 0.001644 -0.000032 -1.91% 0.001668 0.001734 0.00161 0.00
Apr 14 2024 0.001675 0.00007 4.36% 0.001594 0.001681 0.001545 0.00
Apr 13 2024 0.001605 -0.000114 -6.63% 0.001711 0.001749 0.001531 0.00
Apr 12 2024 0.001719 -0.00014 -7.53% 0.001857 0.001883 0.00166 0.00
Apr 11 2024 0.001859 -0.000017 -0.91% 0.001874 0.001916 0.001843 0.00
Apr 10 2024 0.001876 0.000016 0.86% 0.001858 0.001885 0.001811 0.00
Apr 09 2024 0.00186 -0.000098 -5.01% 0.00196 0.001974 0.001835 0.00
Apr 08 2024 0.001958 0.000127 6.92% 0.001742 0.001974 0.001701 0.00
Apr 07 2024 0.001831 0.000049 2.75% 0.001778 0.001833 0.001774 0.00
Apr 06 2024 0.001782 0.00002 1.13% 0.001756 0.001799 0.001756 0.00
Apr 05 2024 0.001762 -0.00000100 -0.06% 0.001765 0.001774 0.001707 0.00
Apr 04 2024 0.001764 0.00000500 0.28% 0.001752 0.001825 0.001725 0.00
Apr 03 2024 0.001759 0.000021 1.21% 0.001742 0.001785 0.001701 0.00
Apr 02 2024 0.001737 -0.000126 -6.76% 0.001858 0.001858 0.001706 0.00
Apr 01 2024 0.001863 -0.000068 -3.52% 0.001932 0.001932 0.001813 0.00
Mar 31 2024 0.001931 0.000071 3.82% 0.001859 0.001936 0.001859 0.00
Mar 30 2024 0.001859 -0.00000400 -0.21% 0.001861 0.00189 0.00185 0.00
Mar 29 2024 0.001863 -0.000026 -1.38% 0.001888 0.001898 0.001841 0.00
Mar 28 2024 0.001889 0.000037 2.00% 0.001855 0.001914 0.001838 0.00
Mar 27 2024 0.001852 -0.000049 -2.58% 0.001901 0.001942 0.001835 0.00
Mar 26 2024 0.001901 0.00000300 0.16% 0.001899 0.001948 0.001881 0.00
Mar 25 2024 0.001898 0.000066 3.60% 0.002026 0.002041 0.00182 0.00
Mar 24 2024 0.001832 0.000054 3.04% 0.001774 0.00184 0.00175 0.00
Mar 23 2024 0.001778 0.00002 1.14% 0.001764 0.001813 0.001734 0.00
Mar 22 2024 0.001758 -0.000093 -5.02% 0.001853 0.001876 0.001726 0.00
Mar 21 2024 0.001851 -0.000013 -0.70% 0.001859 0.0019 0.001808 0.00
Mar 20 2024 0.001864 0.000182 10.85% 0.001674 0.001873 0.001624 0.00
Mar 19 2024 0.001682 -0.000222 -11.66% 0.001865 0.001874 0.001672 0.00
Mar 18 2024 0.001903 -0.000023 -1.19% 0.002026 0.002041 0.001837 0.00
Mar 17 2024 0.001926 0.00006 3.22% 0.001881 0.001948 0.001814 0.00
Mar 16 2024 0.001866 -0.000117 -5.90% 0.001986 0.002002 0.001846 0.00