CGG Coin Values CGG
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $1.87 | $1.57 | $1.86 | $1.52 |
2021-04-25 | $1.57 | $1.48 | $1.67 | $1.40 |
2021-04-26 | $1.48 | $1.82 | $2.64 | $1.57 |
2021-04-27 | $1.82 | $1.82 | $1.95 | $1.69 |
2021-04-28 | $1.82 | $1.72 | $2.01 | $1.56 |
2021-04-29 | $1.72 | $1.84 | $1.88 | $1.58 |
2021-04-30 | $1.84 | $1.82 | $1.99 | $1.68 |
2021-05-01 | $1.82 | $1.74 | $1.97 | $1.65 |
2021-05-02 | $1.74 | $1.78 | $1.85 | $1.56 |
2021-05-03 | $1.78 | $1.86 | $2.31 | $1.78 |
2021-05-04 | $1.86 | $1.70 | $1.98 | $1.58 |
2021-05-05 | $1.70 | $1.72 | $1.74 | $1.68 |
2021-05-06 | $1.74 | $1.76 | $1.82 | $1.59 |
2021-05-07 | $1.76 | $1.78 | $1.78 | $1.69 |
2021-05-08 | $1.65 | $1.86 | $1.86 | $1.74 |
2021-05-09 | $1.86 | $1.86 | $1.86 | $1.86 |
2021-05-10 | $1.86 | $1.57 | $1.87 | $0.8216000 |
2021-05-11 | $1.57 | $1.63 | $1.71 | $1.63 |
2021-05-12 | $1.63 | $1.48 | $1.48 | $1.48 |
2021-05-13 | $1.48 | $1.26 | $1.76 | $0.7735000 |
2021-05-14 | $1.26 | $1.42 | $4.32 | $0.9956000 |
2021-05-15 | $1.42 | $1.25 | $1.29 | $1.11 |
2021-05-16 | $1.25 | $1.14 | $1.23 | $1.13 |
2021-05-17 | $1.14 | $1.04 | $1.04 | $1.04 |
2021-05-18 | $1.04 | $1.07 | $1.07 | $1.07 |
2021-05-19 | $1.07 | $0.7402000 | $0.7744000 | $0.7402000 |
2021-05-20 | $0.7402000 | $0.8402000 | $0.8402000 | $0.8402000 |
2021-05-21 | $0.8402000 | $0.7381000 | $0.7381000 | $0.7381000 |
2021-05-22 | $0.7381000 | $0.6960000 | $0.6960000 | $0.6960000 |
2021-05-23 | $0.6960000 | $0.6275000 | $0.6359000 | $0.6275000 |
2021-05-24 | $0.6275000 | $0.7920000 | $0.7920000 | $0.7920000 |
2021-05-25 | $0.7920000 | $0.5415000 | $0.8095000 | $0.5415000 |
2021-05-26 | $0.5415000 | $0.5489000 | $0.5778000 | $0.5489000 |
2021-05-27 | $0.5489000 | $0.5211000 | $0.5211000 | $0.5211000 |
2021-05-28 | $0.5211000 | $0.4945000 | $0.4945000 | $0.4583000 |
2021-05-29 | $0.4945000 | $0.4671000 | $0.4671000 | $0.4671000 |
2021-05-30 | $0.4671000 | $0.4893000 | $0.4893000 | $0.4893000 |
2021-05-31 | $0.4893000 | $0.4934000 | $0.4947000 | $0.4852000 |
2021-06-01 | $0.5550000 | $0.5400000 | $0.5400000 | $0.5400000 |
2021-06-02 | $0.5400000 | $0.5548000 | $0.5548000 | $0.5548000 |
2021-06-03 | $0.5548000 | $0.6740000 | $0.6740000 | $0.5855000 |
2021-06-04 | $0.6740000 | $0.6351000 | $0.6351000 | $0.6351000 |
2021-06-05 | $0.6351000 | $0.6206000 | $0.6206000 | $0.6206000 |
2021-06-06 | $0.6206000 | $0.5747000 | $0.6398000 | $0.5639000 |
2021-06-07 | $0.5747000 | $0.5835000 | $0.7494000 | $0.4719000 |
2021-06-08 | $0.5835000 | $0.5395000 | $0.5997000 | $0.3889000 |
2021-06-09 | $0.5395000 | $0.5613000 | $0.5978000 | $0.5012000 |
2021-06-10 | $0.5613000 | $0.4696000 | $0.5462000 | $0.4696000 |
2021-06-11 | $0.4696000 | $0.3556000 | $0.4475000 | $0.3556000 |
2021-06-12 | $0.3556000 | $0.4242000 | $0.4384000 | $0.2962000 |
2021-06-13 | $0.4242000 | $0.3463000 | $0.4492000 | $0.3263000 |
2021-06-14 | $0.3463000 | $0.3228000 | $0.4493000 | $0.3150000 |
2021-06-15 | $0.3228000 | $0.3230000 | $0.3230000 | $0.3027000 |
2021-06-16 | $0.3230000 | $0.3007000 | $0.3007000 | $0.3007000 |
2021-06-17 | $0.3007000 | $0.2610000 | $0.3013000 | $0.2562000 |
2021-06-18 | $0.2610000 | $0.2569000 | $0.2569000 | $0.2435000 |
2021-06-19 | $0.2569000 | $0.2427000 | $0.3033000 | $0.2427000 |
2021-06-20 | $0.2427000 | $0.2513000 | $0.2513000 | $0.2513000 |
2021-06-21 | $0.2513000 | $0.1926000 | $0.2114000 | $0.1850000 |
2021-06-22 | $0.1926000 | $0.1505000 | $0.1918000 | $0.1448000 |
2021-06-23 | $0.1505000 | $0.1476000 | $0.1772000 | $0.1476000 |
2021-06-24 | $0.1476000 | $0.1313000 | $0.1492000 | $0.1233000 |
2021-06-25 | $0.1313000 | $0.1321000 | $0.1340000 | $0.1177000 |
2021-06-26 | $0.1321000 | $0.1337000 | $0.1337000 | $0.1337000 |
2021-06-27 | $0.1337000 | $0.1448000 | $0.1448000 | $0.1448000 |
2021-06-28 | $0.1448000 | $0.1313000 | $0.1521000 | $0.1209000 |
2021-06-29 | $0.1313000 | $0.1364000 | $0.1364000 | $0.1364000 |
2021-06-30 | $0.1364000 | $0.1639000 | $0.1730000 | $0.1434000 |
2021-07-01 | $0.1639000 | $0.1561000 | $0.1709000 | $0.1519000 |
2021-07-02 | $0.1561000 | $0.1595000 | $0.1595000 | $0.1595000 |
2021-07-03 | $0.1595000 | $0.1648000 | $0.1648000 | $0.1648000 |
2021-07-04 | $0.1648000 | $0.1998000 | $0.2068000 | $0.1719000 |
2021-07-05 | $0.1998000 | $0.1757000 | $0.1911000 | $0.1669000 |
2021-07-06 | $0.1757000 | $0.1858000 | $0.1881000 | $0.1765000 |
2021-07-07 | $0.1858000 | $0.1854000 | $0.1854000 | $0.1854000 |
2021-07-08 | $0.1854000 | $0.1607000 | $0.1692000 | $0.1565000 |
2021-07-09 | $0.1607000 | $0.1502000 | $0.1652000 | $0.1481000 |
2021-07-10 | $0.1502000 | $0.1393000 | $0.1562000 | $0.1372000 |
2021-07-11 | $0.1393000 | $0.1477000 | $0.1498000 | $0.1370000 |
2021-07-12 | $0.1477000 | $0.1382000 | $0.1443000 | $0.1342000 |
2021-07-13 | $0.1382000 | $0.1436000 | $0.1708000 | $0.1300000 |
2021-07-14 | $0.1436000 | $0.2393000 | $1.91 | $0.1476000 |
2021-07-15 | $0.2393000 | $0.3357000 | $0.4642000 | $0.2225000 |
2021-07-16 | $0.3357000 | $0.3172000 | $0.3660000 | $0.2816000 |
2021-07-17 | $0.3172000 | $0.3040000 | $0.4009000 | $0.2907000 |
2021-07-18 | $0.3040000 | $0.3084000 | $0.3822000 | $0.2933000 |
2021-07-19 | $0.3084000 | $0.2619000 | $0.3055000 | $0.2510000 |
2021-07-20 | $0.2619000 | $0.2555000 | $0.2716000 | $0.2305000 |
2021-07-21 | $0.2555000 | $0.2913000 | $0.3272000 | $0.2554000 |
2021-07-22 | $0.2913000 | $0.3078000 | $0.3665000 | $0.2916000 |
2021-07-23 | $0.3078000 | $0.4124000 | $0.4485000 | $0.3210000 |
2021-07-24 | $0.4124000 | $0.4984000 | $0.6033000 | $0.3957000 |
2021-07-25 | $0.4984000 | $0.4937000 | $0.5618000 | $0.4147000 |
2021-07-26 | $0.4937000 | $0.4301000 | $0.5171000 | $0.4279000 |
2021-07-27 | $0.4301000 | $0.5202000 | $0.5364000 | $0.4213000 |
2021-07-28 | $0.5202000 | $0.5454000 | $0.5983000 | $0.4809000 |
2021-07-29 | $0.5454000 | $0.5505000 | $0.5744000 | $0.5243000 |
2021-07-30 | $0.5505000 | $0.6627000 | $0.6800000 | $0.5543000 |
2021-07-31 | $0.6627000 | $0.7317000 | $0.8329000 | $0.6659000 |
2021-08-01 | $0.7317000 | $0.6212000 | $0.7541000 | $0.6059000 |
2021-08-02 | $0.6212000 | $0.7173000 | $0.7251000 | $0.6104000 |
2021-08-03 | $0.7173000 | $0.6321000 | $0.6973000 | $0.5995000 |
2021-08-04 | $0.6321000 | $0.5969000 | $0.7141000 | $0.5751000 |
2021-08-05 | $0.5969000 | $0.5545000 | $0.6366000 | $0.5319000 |
2021-08-06 | $0.5404000 | $0.5114000 | $0.5582000 | $0.5102000 |
2021-08-07 | $0.5114000 | $0.5073000 | $0.5705000 | $0.4949000 |
2021-08-08 | $0.4870000 | $0.4400000 | $0.5003000 | $0.4219000 |
2021-08-09 | $0.4328000 | $0.4665000 | $0.4865000 | $0.4345000 |
2021-08-10 | $0.4665000 | $0.4650000 | $0.4983000 | $0.4489000 |
2021-08-11 | $0.4650000 | $0.4989000 | $0.5286000 | $0.4204000 |
2021-08-12 | $0.5447000 | $0.4845000 | $0.5247000 | $0.4799000 |
2021-08-13 | $0.4845000 | $0.4943000 | $0.5286000 | $0.4913000 |
2021-08-14 | $0.5139000 | $0.4649000 | $0.5139000 | $0.4518000 |
2021-08-15 | $0.4649000 | $0.4818000 | $0.5155000 | $0.4583000 |
2021-08-16 | $0.4589000 | $0.4256000 | $0.4466000 | $0.4212000 |
2021-08-17 | $0.4341000 | $0.4129000 | $0.4416000 | $0.3840000 |
2021-08-18 | $0.4087000 | $0.3984000 | $0.4240000 | $0.3878000 |
2021-08-19 | $0.3984000 | $0.4599000 | $0.4758000 | $0.4127000 |
2021-08-20 | $0.4599000 | $0.5173000 | $0.5784000 | $0.4654000 |
2021-08-21 | $0.5387000 | $0.5329000 | $0.5405000 | $0.5152000 |
2021-08-22 | $0.6105000 | $0.8636000 | $1.16 | $0.6085000 |
2021-08-23 | $0.8636000 | $0.8583000 | $1.04 | $0.8137000 |
2021-08-24 | $0.8583000 | $1.14 | $1.49 | $0.7678000 |
2021-08-25 | $1.14 | $1.37 | $1.60 | $1.06 |
2021-08-26 | $1.37 | $1.22 | $1.35 | $1.14 |
2021-08-27 | $1.22 | $1.25 | $1.37 | $1.16 |
2021-08-28 | $1.25 | $1.97 | $2.17 | $1.23 |
2021-08-29 | $1.97 | $2.23 | $2.64 | $1.68 |
2021-08-30 | $2.23 | $1.81 | $2.33 | $1.71 |
2021-08-31 | $1.81 | $1.65 | $2.21 | $1.52 |
2021-09-01 | $1.65 | $1.72 | $3,829.18 | $1.66 |
2021-09-02 | $1.72 | $1.34 | $1.72 | $1.28 |
2021-09-03 | $1.34 | $1.41 | $1.59 | $1.36 |
2021-09-04 | $1.41 | $1.33 | $1.63 | $1.24 |
2021-09-05 | $1.33 | $1.29 | $1.68 | $1.26 |
2021-09-06 | $1.29 | $1.16 | $1.45 | $1.06 |
2021-09-07 | $1.16 | $0.9964000 | $1.05 | $0.9040000 |
2021-09-08 | $0.9964000 | $0.8546000 | $1.14 | $0.8326000 |
2021-09-09 | $0.8546000 | $0.9999000 | $1.12 | $0.7889000 |
2021-09-10 | $0.9999000 | $1.09 | $1.25 | $0.8409000 |
2021-09-11 | $1.09 | $1.35 | $1.55 | $0.8140000 |
2021-09-12 | $1.43 | $1.43 | $1.44 | $1.43 |
2021-09-18 | $1.18 | $1.31 | $1.45 | $1.14 |
2021-09-19 | $1.31 | $1.37 | $2.06 | $1.24 |
2021-09-20 | $1.37 | $1.12 | $1.28 | $1.05 |
2021-09-21 | $1.12 | $0.9650000 | $1.13 | $0.9470000 |
2021-09-22 | $0.9650000 | $1.12 | $1.14 | $0.9849000 |
2021-09-23 | $1.12 | $1.06 | $1.16 | $1.00 |
2021-09-24 | $1.06 | $1.04 | $1.07 | $0.9426000 |
2021-09-25 | $1.04 | $0.9990000 | $1.08 | $0.9709000 |
2021-09-26 | $0.9990000 | $1.05 | $1.09 | $0.9946000 |
2021-09-27 | $1.05 | $0.9691000 | $1.08 | $0.9231000 |
2021-09-28 | $0.9691000 | $0.9003000 | $1.02 | $0.8501000 |
2021-09-29 | $0.9003000 | $0.8242000 | $0.9143000 | $0.8153000 |
2021-09-30 | $0.8242000 | $0.8366000 | $0.9156000 | $0.8048000 |
2021-10-01 | $0.8366000 | $1.02 | $1.02 | $0.9230000 |
2021-10-02 | $1.02 | $1.12 | $1.31 | $1.03 |
2021-10-03 | $1.12 | $1.03 | $1.14 | $1.03 |
2021-10-04 | $1.03 | $1.01 | $1.05 | $0.9362000 |
2021-10-05 | $1.01 | $1.06 | $1.12 | $0.9996000 |
2021-10-06 | $1.06 | $0.9258000 | $1.08 | $0.8847000 |
2021-10-07 | $0.9258000 | $0.9118000 | $0.9968000 | $0.8924000 |
2021-10-08 | $0.9118000 | $0.8679000 | $0.9210000 | $0.8191000 |
2021-10-09 | $0.8679000 | $0.8995000 | $0.9166000 | $0.8683000 |
2021-10-10 | $0.8995000 | $0.8760000 | $0.8934000 | $0.8261000 |
2021-10-11 | $0.8760000 | $0.9637000 | $0.9637000 | $0.8935000 |
2021-10-12 | $0.9637000 | $0.8486000 | $0.9812000 | $0.8290000 |
2021-10-13 | $0.8486000 | $0.8947000 | $0.9600000 | $0.8232000 |
2021-10-14 | $0.8947000 | $0.9156000 | $0.9626000 | $0.8322000 |
2021-10-15 | $0.9156000 | $1.09 | $1.15 | $0.9330000 |
2021-10-16 | $1.09 | $1.15 | $1.27 | $1.06 |
2021-10-17 | $1.15 | $1.07 | $1.17 | $1.06 |
2021-10-18 | $1.07 | $1.02 | $1.12 | $0.9736000 |
2021-10-19 | $1.02 | $1.07 | $1.12 | $1.04 |
2021-10-20 | $1.07 | $1.01 | $1.17 | $0.9711000 |
2021-10-21 | $1.01 | $1.02 | $1.06 | $0.9677000 |
2021-10-22 | $1.02 | $1.18 | $1.24 | $0.9930000 |
2021-10-23 | $1.18 | $1.42 | $1.70 | $1.20 |
2021-10-24 | $1.42 | $1.32 | $1.43 | $1.28 |
2021-10-25 | $1.32 | $1.53 | $1.67 | $1.34 |
2021-10-26 | $1.53 | $1.41 | $1.69 | $1.35 |
2021-10-27 | $1.41 | $1.24 | $1.39 | $1.23 |
2021-10-28 | $1.24 | $1.35 | $1.47 | $1.28 |
2021-10-29 | $1.35 | $1.52 | $1.72 | $1.36 |
2021-10-30 | $1.52 | $1.72 | $1.92 | $1.44 |
2021-10-31 | $1.72 | $1.62 | $1.93 | $1.58 |
2021-11-01 | $1.62 | $1.69 | $1.70 | $1.56 |
2021-11-02 | $1.70 | $1.69 | $1.71 | $1.68 |
2021-11-03 | $1.77 | $2.03 | $2.28 | $1.57 |
2021-11-04 | $2.03 | $1.94 | $2.27 | $1.81 |
2021-11-05 | $1.94 | $1.76 | $1.96 | $1.67 |
2021-11-06 | $1.76 | $1.65 | $1.78 | $1.61 |
2021-11-07 | $1.66 | $1.92 | $2.11 | $1.69 |
2021-11-08 | $1.92 | $1.81 | $2.00 | $1.75 |
2021-11-09 | $1.81 | $1.52 | $1.78 | $1.46 |
2021-11-10 | $1.52 | $1.42 | $1.68 | $1.40 |
2021-11-11 | $1.42 | $1.39 | $1.46 | $1.29 |
2021-11-12 | $1.39 | $1.36 | $1.44 | $1.36 |
2021-11-13 | $1.36 | $1.54 | $1.60 | $1.35 |
2021-11-14 | $1.54 | $1.46 | $1.61 | $1.46 |
2021-11-15 | $1.46 | $1.36 | $1.44 | $1.36 |
2021-11-16 | $1.36 | $1.34 | $1.39 | $1.25 |
2021-11-17 | $1.34 | $1.38 | $1.47 | $1.29 |
2021-11-18 | $1.38 | $1.26 | $1.33 | $1.22 |
2021-11-19 | $1.26 | $1.41 | $1.46 | $1.31 |
2021-11-20 | $1.41 | $1.46 | $1.56 | $1.44 |
2021-11-21 | $1.46 | $1.84 | $1.88 | $1.32 |
2021-11-22 | $1.84 | $2.10 | $2.18 | $1.65 |
2021-11-23 | $2.10 | $2.30 | $2.76 | $2.09 |
2021-11-24 | $2.30 | $2.11 | $2.46 | $1.95 |
2021-11-25 | $2.11 | $2.24 | $2.55 | $2.00 |
2021-11-26 | $2.24 | $2.09 | $2.13 | $1.88 |
2021-11-27 | $2.09 | $2.33 | $2.69 | $2.04 |
2021-11-28 | $2.33 | $2.57 | $2.77 | $1.96 |
2021-11-29 | $2.57 | $2.61 | $2.93 | $2.54 |
2021-11-30 | $2.18 | $2.19 | $2.19 | $2.18 |
Pair | Exchange |
---|---|
CGG/ETH | gateio |
CGG/USDT | gateio |
CGG/USDT | kucoin |
CGG/WETH | uniswapv2 |