ChainGuardians (CGG) historical data and Live price

ChainGuardians

CGG

$ 0.035111 -3.894 %

0.00000061 BTC

MARKET CAP
2.159 M

24H VOLUME
26.709 k

CIRC.SUPPLY
61.478 M

MAX SUPPLY
120 M

CGG

USD

Rank1,503

1H 0.07 %

24H -3.89 %

7D -10.92 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/18/21	0.413	0.426	0.393	0.404	739,898.51	11,842,633.33
8/17/21	0.432	0.461	0.411	0.413	1,173,977.43	12,095,382.09
8/16/21	0.461	0.467	0.432	0.432	558,372.2	12,647,035.33
8/15/21	0.464	0.476	0.44	0.463	715,247.51	13,560,261.12
8/14/21	0.502	0.507	0.456	0.464	1,009,636.86	13,596,416.62
8/13/21	0.49	0.513	0.478	0.502	793,591.82	14,699,206.88
8/12/21	0.504	0.55	0.483	0.491	844,873.28	14,361,040.69
8/11/21	0.461	0.548	0.429	0.504	1,241,429.38	14,752,366.3
8/10/21	0.464	0.497	0.446	0.461	607,242.2	13,493,987.98
8/9/21	0.436	0.467	0.421	0.464	523,162.56	13,573,959.01
8/8/21	0.499	0.512	0.42	0.436	909,591.71	12,765,076.5
8/7/21	0.509	0.527	0.485	0.5	446,161.1	14,575,875.85
8/6/21	0.544	0.546	0.507	0.509	343,096.82	14,804,458.59
8/5/21	0.586	0.596	0.537	0.545	513,211.57	15,830,698.76
8/4/21	0.634	0.638	0.56	0.587	1,146,665.5	17,034,118.56
8/3/21	0.705	0.709	0.619	0.632	452,352.81	18,344,771.28
8/2/21	0.626	0.712	0.598	0.705	871,083.84	20,439,164.05
8/1/21	0.742	0.783	0.611	0.625	1,531,383.77	18,141,276.25
7/31/21	0.65	0.786	0.649	0.742	2,204,003.14	21,550,976.71
7/30/21	0.541	0.658	0.535	0.65	1,817,313	18,826,657.47
7/29/21	0.531	0.544	0.504	0.541	1,277,098.39	15,587,554.84
7/28/21	0.509	0.549	0.493	0.53	1,513,837.41	15,262,481.59
7/27/21	0.442	0.538	0.409	0.509	1,444,414.52	14,669,767.15
7/26/21	0.498	0.533	0.438	0.442	2,164,676.22	12,698,020.77
7/25/21	0.495	0.542	0.445	0.498	2,392,325.12	14,348,044.32
7/24/21	0.409	0.597	0.389	0.495	4,043,458.56	14,281,142.49
7/23/21	0.315	0.429	0.313	0.409	1,573,265.05	11,718,261.98
7/22/21	0.294	0.364	0.293	0.315	913,021.3	8,971,580.78
7/21/21	0.25	0.32	0.24	0.294	813,892.97	8,356,563.45
7/20/21	0.261	0.262	0.23	0.249	395,275.09	7,061,390.27
7/19/21	0.308	0.308	0.252	0.261	681,685.23	7,375,516.03
7/18/21	0.315	0.383	0.302	0.308	1,272,360.36	8,730,285.05
7/17/21	0.313	0.379	0.294	0.315	1,329,027.19	8,941,603.16
7/16/21	0.336	0.364	0.285	0.313	2,278,504.7	8,837,088.58
7/15/21	0.277	0.469	0.276	0.337	5,534,892.71	9,387,816.38
7/14/21	0.155	0.302	0.155	0.277	4,232,312.59	7,343,253.86
7/13/21	0.144	0.177	0.14	0.154	373,385.25	4,031,648.79
7/12/21	0.148	0.149	0.14	0.144	207,350.4	3,742,535.31
7/11/21	0.139	0.162	0.139	0.148	404,131.15	3,873,906.08
7/10/21	0.156	0.159	0.137	0.139	293,420.69	3,397,438.47
7/9/21	0.16	0.162	0.152	0.156	178,224.72	3,818,341.44
7/8/21	0.182	0.183	0.158	0.16	152,684.88	3,904,361.34
7/7/21	0.181	0.196	0.178	0.182	103,249.69	4,444,154.81
7/6/21	0.181	0.184	0.175	0.181	166,667.39	4,430,966.67
7/5/21	0.197	0.202	0.174	0.181	389,718.06	4,443,856.68
7/4/21	0.179	0.202	0.177	0.198	223,718.15	4,832,638.16
7/3/21	0.169	0.184	0.166	0.179	148,689.35	4,374,307.41
7/2/21	0.165	0.17	0.161	0.169	165,574.67	4,132,355.21
7/1/21	0.179	0.184	0.16	0.165	457,093.51	4,012,139.37
6/30/21	0.137	0.19	0.134	0.179	808,530.18	4,346,566.52
6/29/21	0.124	0.161	0.124	0.137	273,019.73	3,190,890.56
6/28/21	0.133	0.136	0.122	0.124	325,042.89	2,878,608.73
6/27/21	0.129	0.135	0.125	0.133	125,729.04	2,970,485.4
6/26/21	0.127	0.133	0.121	0.129	164,649.53	2,856,472.14
6/25/21	0.13	0.158	0.126	0.127	311,447.97	2,796,463.75
6/24/21	0.134	0.136	0.125	0.129	226,598.62	2,698,033.15
6/23/21	0.146	0.17	0.133	0.134	262,369.8	2,808,007.17
6/22/21	0.193	0.198	0.145	0.146	421,556.75	3,160,719.52
6/21/21	0.244	0.248	0.191	0.193	338,756.76	2,910,770.86
6/20/21	0.249	0.255	0.238	0.244	199,010.57	3,684,644.94
6/19/21	0.259	0.353	0.247	0.251	701,135.01	3,794,214.13
6/18/21	0.266	0.269	0.252	0.258	212,010.49	3,901,760.61
6/17/21	0.283	0.287	0.265	0.266	258,222.25	4,017,221.93
6/16/21	0.307	0.307	0.278	0.283	340,749.69	4,271,987.62
6/15/21	0.332	0.351	0.304	0.307	401,657.59	4,640,832.72
6/14/21	0.331	0.339	0.301	0.332	433,802.43	5,014,977.82
6/13/21	0.311	0.347	0.298	0.331	420,939.78	4,997,747.57
6/12/21	0.345	0.349	0.305	0.311	462,365.15	4,696,104.93
6/11/21	0.467	0.469	0.343	0.345	799,723.27	5,209,108.33
6/10/21	0.552	0.562	0.465	0.467	174,075.04	7,048,738.71
6/9/21	0.542	0.569	0.506	0.553	356,983.89	8,348,405.23
6/7/21	0.584	0.714	0.569	0.585	486,274.44	8,832,483.62
6/6/21	0.563	0.608	0.559	0.584	130,185.3	8,809,096.82
6/5/21	0.595	0.609	0.557	0.564	151,636.34	8,517,163.51
6/4/21	0.622	0.635	0.57	0.595	109,715.55	8,988,062.66
6/3/21	0.594	0.655	0.587	0.622	128,983.03	9,390,678.17
6/2/21	0.572	0.647	0.552	0.594	342,224.48	8,960,514.67
6/1/21	0.57	0.769	0.529	0.572	600,760.24	8,637,071.16
5/31/21	0.504	0.57	0.483	0.57	148,318.81	8,602,968.17
5/30/21	0.471	0.543	0.453	0.504	153,268.19	7,612,429.5
5/29/21	0.498	0.532	0.464	0.468	204,236.43	7,065,458.92
5/28/21	0.578	0.578	0.494	0.498	99,461.45	7,526,603.29
5/27/21	0.596	0.599	0.555	0.578	307,459.83	8,721,000.06
5/26/21	0.566	0.604	0.559	0.596	1,026,404.89	8,996,647.29
5/25/21	0.564	0.595	0.527	0.566	818,144.13	8,542,311.93
5/24/21	0.454	0.567	0.429	0.564	868,049.86	8,522,111.41
5/23/21	0.578	0.584	0.411	0.456	1,323,250.39	6,871,193.57
5/22/21	0.629	0.643	0.549	0.578	1,048,807.08	8,684,947.62
5/21/21	0.791	0.834	0.574	0.629	1,017,159.37	9,430,668.17

Similar Coins