Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yield Guild Games USD (YGG-USD)

CCC - CoinMarketCap. Currency in USD
0.235104-0.004751 (-1.98%)
As of 01:52AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.2301980.2352550.2301980.2351040.23510415,946,733
Dec 05, 2022------
Dec 04, 20220.2351890.2450400.2330220.2392930.23929313,991,277
Dec 03, 20220.2425740.2569660.2350940.2352050.23520526,667,847
Dec 02, 20220.2247170.2505890.2215300.2425810.24258126,824,379
Dec 01, 20220.2299240.2303250.2210060.2246770.22467711,956,920
Nov 30, 20220.2153800.2320150.2152640.2299790.22997912,703,291
Nov 29, 20220.2125620.2184280.2111780.2153740.2153747,281,782
Nov 28, 20220.2151950.2169510.2056580.2125770.2125779,481,540
Nov 27, 20220.2145490.2235880.2136630.2151910.2151919,676,023
Nov 26, 20220.2123560.2212390.2110650.2145870.21458710,461,898
Nov 25, 20220.2177320.2180030.2095420.2124270.2124278,789,961
Nov 24, 20220.2282760.2316200.2146370.2177920.21779212,974,542
Nov 23, 20220.2078600.2418710.2070160.2282370.22823721,377,051
Nov 22, 20220.2103090.2126930.1938880.2077800.20778013,771,914
Nov 21, 20220.2144120.2153860.2031500.2103290.21032911,535,075
Nov 20, 20220.2205270.2414040.2122710.2145120.21451221,861,263
Nov 19, 20220.2156460.2307480.2102790.2205360.22053610,002,490
Nov 18, 20220.2178420.2209400.2126990.2156420.2156427,352,645
Nov 17, 20220.2208750.2222360.2137270.2178190.2178198,298,211
Nov 16, 20220.2245260.2310360.2157290.2208910.22089110,618,795
Nov 15, 20220.2183830.2333400.2179740.2245250.22452510,727,958
Nov 14, 20220.2267980.2271090.2085320.2183120.21831212,888,412
Nov 13, 20220.2312080.2410750.2183700.2267870.22678714,545,088
Nov 12, 20220.2499910.2509140.2285800.2311880.23118814,124,846
Nov 11, 20220.2482670.2738440.2293030.2497840.24978436,032,424
Nov 10, 20220.2080930.2599500.2055330.2482730.24827328,428,031
Nov 09, 20220.2546250.2610280.2018210.2081070.20810730,607,197
Nov 08, 20220.3228140.3293520.2321350.2545930.25459348,692,402
Nov 07, 20220.3405070.3479440.3180630.3228640.32286428,865,594
Nov 06, 20220.3671970.3701830.3399590.3404950.34049538,374,544
Nov 05, 20220.3854530.4371890.3602960.3672610.36726184,259,625
Nov 04, 20220.3062950.4735840.3053940.3854280.385428220,330,252
Nov 03, 20220.2929470.3363460.2904820.3062780.30627844,634,716
Nov 02, 20220.2797510.3016930.2783120.2929680.29296836,519,901
Nov 01, 20220.2880540.2930910.2783410.2797610.27976118,222,862
Oct 31, 20220.3003290.3027330.2833720.2880390.28803924,072,430
Oct 30, 20220.3136430.3374760.2954540.3003460.30034643,287,972
Oct 29, 20220.2838200.3262310.2835510.3134960.31349650,741,719
Oct 28, 20220.2808510.2845100.2721680.2837930.28379319,713,951
Oct 27, 20220.2892020.3021910.2790240.2807760.28077618,698,391
Oct 26, 20220.2837800.2978550.2815490.2892080.28920821,066,145
Oct 25, 20220.2743850.2884750.2714080.2838530.28385315,478,659
Oct 24, 20220.2846370.2880600.2714880.2743300.27433012,647,637
Oct 23, 20220.2829460.2871800.2756700.2846310.28463111,134,209
Oct 22, 20220.2767200.2935750.2745010.2829520.28295216,713,474
Oct 21, 20220.2808150.2852730.2655080.2767200.27672015,168,347
Oct 20, 20220.2866310.2924710.2775940.2807870.28078712,115,029
Oct 19, 20220.3036370.3050900.2851490.2866480.28664818,200,754
Oct 18, 20220.3158220.3220220.3002430.3034480.30344815,236,231
Oct 17, 20220.3241520.3267080.3144560.3158130.31581313,202,843
Oct 16, 20220.3222340.3413500.3205690.3240630.32406322,511,013
Oct 15, 20220.3052400.3530040.3035810.3222410.32224129,168,410
Oct 14, 20220.3172610.3307830.3003610.3052300.30523013,657,510
Oct 13, 20220.3283520.3288300.2840910.3172930.31729324,140,664
Oct 12, 20220.3352950.3401660.3265200.3283560.3283569,231,083
Oct 11, 20220.3477290.3477290.3321940.3352980.33529814,165,602
Oct 10, 20220.3747630.3864380.3475160.3478250.34782523,691,244
Oct 09, 20220.3568980.3860090.3553260.3748590.37485935,335,485
Oct 08, 20220.3470890.3672690.3451350.3569740.35697424,923,374
Oct 07, 20220.3559710.3602980.3450210.3470810.34708110,795,280
Oct 06, 20220.3574350.3626120.3516220.3559940.35599414,806,444
Oct 05, 20220.3692880.3707370.3529560.3574670.35746713,960,599
Oct 04, 20220.3570790.3733120.3545290.3693210.36932117,536,556
Oct 03, 20220.3648110.3648170.3530690.3570960.35709613,676,978
Oct 02, 20220.3690010.3764090.3499440.3649170.36491723,958,457
Oct 01, 20220.3462010.3702890.3442720.3685510.36855116,643,050
Sep 30, 20220.3537150.3567550.3435300.3462210.34622113,378,552
Sep 29, 20220.3582110.3639300.3479580.3537810.35378113,008,593
Sep 28, 20220.3586090.3639610.3433030.3581610.35816112,697,405
Sep 27, 20220.3756820.3906590.3528470.3586610.35866116,665,779
Sep 26, 20220.3723970.3854220.3663560.3756440.37564412,494,268
Sep 25, 20220.3804950.3951870.3678980.3723580.3723589,670,045
Sep 24, 20220.4093270.4180610.3781860.3805080.38050813,579,626
Sep 23, 20220.3893290.4095100.3624960.4086450.40864517,727,693
Sep 22, 20220.3521860.3993260.3499970.3893730.38937316,640,673
Sep 21, 20220.3685940.3927500.3406840.3522940.35229419,166,632
Sep 20, 20220.3891800.3898080.3647470.3685900.36859014,092,735
Sep 19, 20220.3785500.3928700.3753080.3891900.38919014,592,195
Sep 18, 20220.4487010.4487010.3645250.3785000.37850014,941,231
Sep 17, 20220.4178270.4491160.4171790.4487300.44873011,292,644
Sep 16, 20220.4188140.4269700.4085830.4176650.41766511,630,234
Sep 15, 20220.4381630.4638930.4159190.4187880.41878816,980,469
Sep 14, 20220.4424880.4518150.4211120.4381690.43816915,110,528
Sep 13, 20220.4813160.4845600.4406930.4464830.44648317,689,857
Sep 12, 20220.5176210.5183330.4748060.4812790.48127921,573,576
Sep 11, 20220.5146430.5352820.5058720.5175890.51758924,335,626
Sep 10, 20220.4955800.5387960.4950100.5146980.51469829,861,956
Sep 09, 20220.4696910.5065140.4696910.4955850.49558524,902,050
Sep 08, 20220.4907030.5061990.4607990.4696910.46969121,412,701
Sep 07, 20220.4415400.5073470.4372120.4907090.49070925,308,587
Sep 06, 20220.4875370.5056010.4368010.4416530.44165318,769,142
Sep 05, 20220.5019070.5052420.4795900.4875550.48755510,890,271
Sep 04, 20220.5205610.5226720.4891070.5018560.50185618,434,029
Sep 03, 20220.4788280.5423800.4734770.5205870.52058740,905,693
Sep 02, 20220.4887810.5008500.4712650.4788850.47888513,905,952
Sep 01, 20220.4780750.4891320.4687060.4888380.48883814,585,888
Aug 31, 20220.4921990.5100890.4767540.4782210.47822113,292,328
Aug 30, 20220.5293730.5564670.4869790.4919910.49199119,734,232
Aug 29, 20220.4793700.5450570.4747860.5292600.52926029,359,632
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement