Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.7810 USD |
302,921.2300 |
0.8140 USD |
0.7690 USD |
0.8150 USD |
0.7810 USD |
| 2022-09-24 |
0.8170 USD |
240,460.6700 |
0.8220 USD |
0.8120 USD |
0.8350 USD |
0.8170 USD |
| 2022-09-23 |
0.8230 USD |
549,466.2200 |
0.8010 USD |
0.7770 USD |
0.8250 USD |
0.8230 USD |
| 2022-09-22 |
0.8040 USD |
513,091.4400 |
0.7320 USD |
0.7280 USD |
0.8110 USD |
0.8040 USD |
| 2022-09-21 |
0.7220 USD |
1,118,681.1600 |
0.7460 USD |
0.7200 USD |
0.7900 USD |
0.7220 USD |
| 2022-09-20 |
0.7430 USD |
798,494.4800 |
0.7710 USD |
0.7420 USD |
0.7810 USD |
0.7430 USD |
| 2022-09-19 |
0.7740 USD |
824,881.5000 |
0.7650 USD |
0.7270 USD |
0.7760 USD |
0.7740 USD |
| 2022-09-18 |
0.7610 USD |
708,439.9900 |
0.8120 USD |
0.7580 USD |
0.8160 USD |
0.7610 USD |
| 2022-09-17 |
0.8130 USD |
388,617.4800 |
0.8010 USD |
0.7930 USD |
0.8190 USD |
0.8130 USD |
| 2022-09-16 |
0.7990 USD |
1,000,340.0500 |
0.7800 USD |
0.7690 USD |
0.8020 USD |
0.7990 USD |
| 2022-09-15 |
0.7800 USD |
754,528.7200 |
0.8030 USD |
0.7680 USD |
0.8080 USD |
0.7800 USD |
| 2022-09-14 |
0.8020 USD |
592,611.0900 |
0.7910 USD |
0.7840 USD |
0.8090 USD |
0.8020 USD |
| 2022-09-13 |
0.7950 USD |
847,172.0700 |
0.8850 USD |
0.7930 USD |
0.8880 USD |
0.7950 USD |
| 2022-09-12 |
0.8860 USD |
769,025.9600 |
0.8800 USD |
0.8680 USD |
0.9140 USD |
0.8860 USD |
| 2022-09-11 |
0.8860 USD |
540,152.6100 |
0.8900 USD |
0.8640 USD |
0.8980 USD |
0.8860 USD |
| 2022-09-10 |
0.8860 USD |
1,080,420.5200 |
0.8910 USD |
0.8750 USD |
0.9230 USD |
0.8860 USD |
| 2022-09-09 |
0.8890 USD |
650,368.1400 |
0.8370 USD |
0.8350 USD |
0.8990 USD |
0.8890 USD |
| 2022-09-08 |
0.8380 USD |
647,786.3600 |
0.8130 USD |
0.7910 USD |
0.8400 USD |
0.8380 USD |
| 2022-09-07 |
0.8140 USD |
574,536.9300 |
0.7750 USD |
0.7580 USD |
0.8270 USD |
0.8140 USD |
| 2022-09-06 |
0.7840 USD |
1,005,349.8900 |
0.8410 USD |
0.7780 USD |
0.8750 USD |
0.7840 USD |
| 2022-09-05 |
0.8290 USD |
514,954.0600 |
0.8410 USD |
0.8030 USD |
0.8480 USD |
0.8290 USD |
| 2022-09-04 |
0.8320 USD |
183,052.9000 |
0.8270 USD |
0.8160 USD |
0.8390 USD |
0.8320 USD |
| 2022-09-03 |
0.8240 USD |
218,889.4500 |
0.8340 USD |
0.8170 USD |
0.8370 USD |
0.8240 USD |
| 2022-09-02 |
0.8330 USD |
611,541.9100 |
0.8530 USD |
0.8270 USD |
0.8680 USD |
0.8330 USD |
| 2022-09-01 |
0.8520 USD |
533,301.6800 |
0.8270 USD |
0.8130 USD |
0.8550 USD |
0.8520 USD |
| 2022-08-31 |
0.8220 USD |
388,027.3900 |
0.8000 USD |
0.7990 USD |
0.8400 USD |
0.8220 USD |
| 2022-08-30 |
0.8050 USD |
508,732.4400 |
0.8260 USD |
0.7840 USD |
0.8380 USD |
0.8050 USD |
| 2022-08-29 |
0.8170 USD |
704,522.9200 |
0.7850 USD |
0.7700 USD |
0.8240 USD |
0.8170 USD |
| 2022-08-28 |
0.7870 USD |
334,877.1100 |
0.8120 USD |
0.7860 USD |
0.8270 USD |
0.7870 USD |
| 2022-08-27 |
0.8150 USD |
425,251.9600 |
0.8090 USD |
0.8010 USD |
0.8270 USD |
0.8150 USD |
| 2022-08-26 |
0.8250 USD |
760,960.0300 |
0.9030 USD |
0.8170 USD |
0.9050 USD |
0.8250 USD |
| 2022-08-25 |
0.9050 USD |
360,286.1500 |
0.9010 USD |
0.8910 USD |
0.9210 USD |
0.9050 USD |
| 2022-08-24 |
0.8990 USD |
780,516.4700 |
0.9060 USD |
0.8810 USD |
0.9230 USD |
0.8990 USD |
| 2022-08-23 |
0.9080 USD |
514,326.5100 |
0.8960 USD |
0.8650 USD |
0.9110 USD |
0.9080 USD |
| 2022-08-22 |
0.8960 USD |
934,529.5100 |
0.9270 USD |
0.8600 USD |
0.9280 USD |
0.8960 USD |
| 2022-08-21 |
0.9350 USD |
753,410.3300 |
0.9030 USD |
0.8970 USD |
0.9450 USD |
0.9350 USD |
| 2022-08-20 |
0.9080 USD |
1,008,198.6900 |
0.8720 USD |
0.8660 USD |
0.9230 USD |
0.9080 USD |
| 2022-08-19 |
0.8670 USD |
1,339,567.8800 |
0.9490 USD |
0.8480 USD |
0.9510 USD |
0.8670 USD |
| 2022-08-18 |
0.9520 USD |
487,457.1900 |
0.9990 USD |
0.9330 USD |
1.0170 USD |
0.9520 USD |
| 2022-08-17 |
0.9940 USD |
720,033.1800 |
1.0510 USD |
0.9850 USD |
1.0840 USD |
0.9940 USD |
| 2022-08-16 |
1.0530 USD |
583,285.8100 |
1.0720 USD |
1.0460 USD |
1.0800 USD |
1.0530 USD |
| 2022-08-15 |
1.0700 USD |
419,910.0200 |
1.0950 USD |
1.0530 USD |
1.1320 USD |
1.0700 USD |
| 2022-08-14 |
1.0980 USD |
543,841.1500 |
1.1460 USD |
1.0830 USD |
1.1660 USD |
1.0980 USD |
| 2022-08-13 |
1.1460 USD |
686,003.7400 |
1.1470 USD |
1.1360 USD |
1.1850 USD |
1.1460 USD |
| 2022-08-12 |
1.1370 USD |
461,784.6800 |
1.1290 USD |
1.0980 USD |
1.1490 USD |
1.1370 USD |
| 2022-08-11 |
1.1210 USD |
495,907.2000 |
1.1360 USD |
1.1210 USD |
1.1600 USD |
1.1210 USD |
| 2022-08-10 |
1.1330 USD |
967,443.3300 |
1.0810 USD |
1.0480 USD |
1.1330 USD |
1.1330 USD |
| 2022-08-09 |
1.0830 USD |
1,571,123.4000 |
1.1250 USD |
1.0590 USD |
1.1800 USD |
1.0830 USD |
| 2022-08-08 |
1.1310 USD |
1,035,398.3600 |
1.0830 USD |
1.0820 USD |
1.1750 USD |
1.1310 USD |
| 2022-08-07 |
1.0770 USD |
673,946.7900 |
1.0710 USD |
1.0520 USD |
1.1380 USD |
1.0770 USD |