CG1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 22 2024 | 0.057 | 0.002 | 3.64% | 0.057 | 0.057 | 0.057 | 365,832 |
Apr 19 2024 | 0.055 | -0.006 | -9.84% | 0.061 | 0.061 | 0.055 | 37,924 |
Apr 18 2024 | 0.061 | -0.011 | -15.28% | 0.072 | 0.072 | 0.061 | 141,545 |
Apr 17 2024 | 0.072 | -0.002 | -2.70% | 0.072 | 0.072 | 0.072 | 400,000 |
Apr 16 2024 | 0.074 | -0.006 | -7.50% | 0.074 | 0.074 | 0.074 | 250,000 |
Apr 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Apr 12 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Apr 11 2024 | 0.08 | 0.003 | 3.90% | 0.08 | 0.08 | 0.077 | 978,875 |
Apr 10 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
Apr 09 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
Apr 08 2024 | 0.077 | 0.001 | 1.32% | 0.077 | 0.077 | 0.075 | 535,622 |
Apr 05 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Apr 04 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Apr 03 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Apr 02 2024 | 0.076 | -0.001 | -1.30% | 0.077 | 0.077 | 0.076 | 209,526 |
Mar 28 2024 | 0.077 | 0.001 | 1.32% | 0.078 | 0.078 | 0.077 | 47,378 |
Mar 27 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 54,692 |
Mar 26 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 67,000 |
Mar 25 2024 | 0.076 | 0.002 | 2.70% | 0.075 | 0.085 | 0.075 | 49,682 |
Mar 22 2024 | 0.074 | 0.00 | 0.00% | 0.075 | 0.075 | 0.074 | 11,947 |
Mar 21 2024 | 0.074 | 0.002 | 2.78% | 0.074 | 0.074 | 0.074 | 88,889 |
Mar 20 2024 | 0.072 | -0.0175 | -19.55% | 0.088 | 0.088 | 0.071 | 325,633 |
Mar 19 2024 | 0.0895 | -0.0005 | -0.56% | 0.09 | 0.09 | 0.088 | 105,191 |
Mar 18 2024 | 0.09 | -0.005 | -5.26% | 0.094 | 0.094 | 0.09 | 311,470 |
Mar 15 2024 | 0.095 | 0.001 | 1.06% | 0.095 | 0.095 | 0.095 | 80,000 |
Mar 14 2024 | 0.094 | -0.001 | -1.05% | 0.095 | 0.095 | 0.094 | 150,000 |
Mar 13 2024 | 0.095 | 0.001 | 1.06% | 0.095 | 0.095 | 0.095 | 100,000 |
Mar 12 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0.00 |
Mar 11 2024 | 0.094 | -0.001 | -1.05% | 0.094 | 0.094 | 0.094 | 28,264 |