Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
4.4200 USD |
459,991.8300 |
4.5700 USD |
4.2700 USD |
4.6500 USD |
4.4200 USD |
| 2022-01-17 |
4.5300 USD |
539,788.9700 |
4.9900 USD |
4.4800 USD |
5.0200 USD |
4.5300 USD |
| 2022-01-16 |
4.9800 USD |
323,513.2600 |
5.0300 USD |
4.8300 USD |
5.0700 USD |
4.9800 USD |
| 2022-01-15 |
5.0200 USD |
263,955.2700 |
5.0600 USD |
4.9200 USD |
5.1700 USD |
5.0200 USD |
| 2022-01-14 |
5.0100 USD |
800,256.3400 |
4.9800 USD |
4.7900 USD |
5.2100 USD |
5.0100 USD |
| 2022-01-13 |
4.9600 USD |
1,000,926.6800 |
4.9800 USD |
4.8700 USD |
5.3600 USD |
4.9600 USD |
| 2022-01-12 |
4.9400 USD |
786,152.9200 |
4.5400 USD |
4.4400 USD |
5.1100 USD |
4.9400 USD |
| 2022-01-11 |
4.5100 USD |
377,102.9500 |
4.4300 USD |
4.2100 USD |
4.5800 USD |
4.5100 USD |
| 2022-01-10 |
4.4100 USD |
1,363,115.2200 |
4.6500 USD |
4.1500 USD |
4.7700 USD |
4.4100 USD |
| 2022-01-09 |
4.6700 USD |
625,997.1900 |
4.5200 USD |
4.4500 USD |
4.7900 USD |
4.6700 USD |
| 2022-01-08 |
4.5800 USD |
1,035,642.3100 |
4.6500 USD |
4.3900 USD |
4.9500 USD |
4.5800 USD |
| 2022-01-07 |
4.5400 USD |
2,307,045.7100 |
4.9200 USD |
4.3800 USD |
4.9500 USD |
4.5400 USD |
| 2022-01-06 |
4.9200 USD |
1,750,839.8400 |
5.0900 USD |
4.8200 USD |
5.2500 USD |
4.9200 USD |
| 2022-01-05 |
5.0700 USD |
3,776,574.1700 |
5.2700 USD |
4.7700 USD |
6.0400 USD |
5.0700 USD |
| 2022-01-04 |
5.3000 USD |
2,923,230.7400 |
5.0100 USD |
4.9800 USD |
5.7500 USD |
5.3000 USD |
| 2022-01-03 |
4.9700 USD |
826,050.1500 |
5.0800 USD |
4.8200 USD |
5.1200 USD |
4.9700 USD |
| 2022-01-02 |
5.1100 USD |
1,122,027.2700 |
5.1400 USD |
5.0400 USD |
5.3900 USD |
5.1100 USD |
| 2022-01-01 |
5.0600 USD |
723,488.9700 |
4.8700 USD |
4.8700 USD |
5.2500 USD |
5.0600 USD |
| 2021-12-31 |
4.8800 USD |
851,762.1700 |
4.7800 USD |
4.6700 USD |
5.2500 USD |
4.8800 USD |
| 2021-12-30 |
4.7900 USD |
692,133.9800 |
4.4800 USD |
4.3600 USD |
4.9400 USD |
4.7900 USD |
| 2021-12-29 |
4.4600 USD |
382,699.4400 |
4.6000 USD |
4.3800 USD |
4.7700 USD |
4.4600 USD |
| 2021-12-28 |
4.6200 USD |
649,145.9800 |
5.0500 USD |
4.5400 USD |
5.0600 USD |
4.6200 USD |
| 2021-12-27 |
5.1700 USD |
1,157,659.0900 |
5.1200 USD |
5.0200 USD |
5.3300 USD |
5.1700 USD |
| 2021-12-26 |
5.0900 USD |
972,279.1900 |
4.9000 USD |
4.6900 USD |
5.1800 USD |
5.0900 USD |
| 2021-12-25 |
4.8800 USD |
489,220.9100 |
4.9800 USD |
4.8100 USD |
5.0700 USD |
4.8800 USD |
| 2021-12-24 |
4.9600 USD |
891,720.6200 |
4.8400 USD |
4.6900 USD |
5.1100 USD |
4.9600 USD |
| 2021-12-23 |
4.8300 USD |
2,618,427.4300 |
4.7400 USD |
4.6100 USD |
5.1900 USD |
4.8300 USD |
| 2021-12-22 |
4.7400 USD |
2,083,250.6500 |
4.2500 USD |
4.2200 USD |
4.8800 USD |
4.7400 USD |
| 2021-12-21 |
4.2200 USD |
921,181.0000 |
4.0600 USD |
4.0400 USD |
4.4100 USD |
4.2200 USD |
| 2021-12-20 |
4.0200 USD |
1,844,207.8700 |
4.0800 USD |
3.8400 USD |
4.4100 USD |
4.0200 USD |
| 2021-12-19 |
4.1300 USD |
1,106,191.8000 |
4.0200 USD |
3.9700 USD |
4.2500 USD |
4.1300 USD |
| 2021-12-18 |
4.0400 USD |
1,069,227.3800 |
3.8300 USD |
3.7700 USD |
4.2400 USD |
4.0400 USD |
| 2021-12-17 |
3.8400 USD |
1,627,524.1000 |
3.8600 USD |
3.6300 USD |
4.0700 USD |
3.8400 USD |
| 2021-12-16 |
3.8600 USD |
1,682,260.3700 |
3.4800 USD |
3.4200 USD |
4.0200 USD |
3.8600 USD |
| 2021-12-15 |
3.4500 USD |
1,213,711.3000 |
3.4300 USD |
3.2200 USD |
3.5800 USD |
3.4500 USD |
| 2021-12-14 |
3.4100 USD |
833,811.4700 |
3.4700 USD |
3.2800 USD |
3.5200 USD |
3.4100 USD |
| 2021-12-13 |
3.4800 USD |
1,052,312.5400 |
3.8500 USD |
3.3981 USD |
3.9300 USD |
3.4800 USD |
| 2021-12-12 |
3.8600 USD |
775,516.8500 |
3.7500 USD |
3.7000 USD |
4.0400 USD |
3.8600 USD |
| 2021-12-11 |
3.7400 USD |
692,090.0300 |
3.5800 USD |
3.5280 USD |
3.8400 USD |
3.7400 USD |
| 2021-12-10 |
3.6700 USD |
1,173,707.1700 |
3.7400 USD |
3.6200 USD |
4.0700 USD |
3.6700 USD |
| 2021-12-09 |
3.8000 USD |
2,340,149.7600 |
4.2664 USD |
3.7472 USD |
4.4434 USD |
3.8000 USD |
| 2021-12-08 |
4.2048 USD |
2,514,588.8300 |
3.6563 USD |
3.4918 USD |
4.7645 USD |
4.2048 USD |
| 2021-12-07 |
3.6475 USD |
1,042,507.8000 |
3.7438 USD |
3.6002 USD |
3.8915 USD |
3.6475 USD |
| 2021-12-06 |
3.7710 USD |
1,957,831.7700 |
3.7442 USD |
3.3883 USD |
3.7971 USD |
3.7710 USD |
| 2021-12-05 |
3.7171 USD |
1,319,097.8400 |
4.0600 USD |
3.6101 USD |
4.2238 USD |
3.7171 USD |
| 2021-12-04 |
4.0524 USD |
2,290,194.7800 |
4.7294 USD |
3.2158 USD |
4.7434 USD |
4.0524 USD |
| 2021-12-03 |
4.7501 USD |
1,364,665.8400 |
4.9176 USD |
4.5663 USD |
5.1167 USD |
4.7501 USD |
| 2021-12-02 |
4.9255 USD |
924,159.6300 |
4.9145 USD |
4.7509 USD |
5.1120 USD |
4.9255 USD |
| 2021-12-01 |
4.9069 USD |
643,028.9000 |
5.1588 USD |
4.8676 USD |
5.2645 USD |
4.9069 USD |
| 2021-11-30 |
5.1843 USD |
1,406,303.9100 |
5.0326 USD |
4.8790 USD |
5.2727 USD |
5.1843 USD |