Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
5.0292 USD |
880,886.3600 |
4.8888 USD |
4.8430 USD |
5.1043 USD |
5.0292 USD |
| 2021-11-28 |
4.8661 USD |
1,120,529.7600 |
4.8385 USD |
4.5026 USD |
4.8899 USD |
4.8661 USD |
| 2021-11-27 |
4.8141 USD |
726,365.5100 |
4.7147 USD |
4.6931 USD |
5.0471 USD |
4.8141 USD |
| 2021-11-26 |
4.7178 USD |
3,302,226.2200 |
5.2855 USD |
4.6610 USD |
5.6805 USD |
4.7178 USD |
| 2021-11-25 |
5.2859 USD |
703,451.4700 |
5.2307 USD |
5.1954 USD |
5.4681 USD |
5.2859 USD |
| 2021-11-24 |
5.2427 USD |
982,218.9900 |
5.4092 USD |
5.0455 USD |
5.4124 USD |
5.2427 USD |
| 2021-11-23 |
5.3931 USD |
1,423,730.8600 |
5.4580 USD |
5.2193 USD |
5.5644 USD |
5.3931 USD |
| 2021-11-22 |
5.4874 USD |
2,149,786.9400 |
5.7984 USD |
5.4602 USD |
6.2098 USD |
5.4874 USD |
| 2021-11-21 |
5.8868 USD |
2,066,829.1100 |
5.4061 USD |
5.3793 USD |
6.2389 USD |
5.8868 USD |
| 2021-11-20 |
5.4135 USD |
665,469.2500 |
5.2848 USD |
5.1909 USD |
5.4884 USD |
5.4135 USD |
| 2021-11-19 |
5.3107 USD |
1,003,720.4600 |
5.0008 USD |
4.9724 USD |
5.4542 USD |
5.3107 USD |
| 2021-11-18 |
4.9901 USD |
2,068,626.7700 |
5.1461 USD |
4.8198 USD |
5.4702 USD |
4.9901 USD |
| 2021-11-17 |
5.1245 USD |
731,027.6900 |
5.1658 USD |
4.9769 USD |
5.2448 USD |
5.1245 USD |
| 2021-11-16 |
5.2142 USD |
1,841,978.3900 |
5.6238 USD |
4.9438 USD |
5.6245 USD |
5.2142 USD |
| 2021-11-15 |
5.6375 USD |
816,704.8000 |
5.8246 USD |
5.5548 USD |
5.8794 USD |
5.6375 USD |
| 2021-11-14 |
5.7695 USD |
463,683.3600 |
5.8423 USD |
5.7112 USD |
5.9363 USD |
5.7695 USD |
| 2021-11-13 |
5.8379 USD |
508,959.1600 |
5.8861 USD |
5.7472 USD |
5.9225 USD |
5.8379 USD |
| 2021-11-12 |
5.9124 USD |
930,717.7800 |
6.0710 USD |
5.7154 USD |
6.1420 USD |
5.9124 USD |
| 2021-11-11 |
6.1321 USD |
726,898.9300 |
6.1080 USD |
6.0006 USD |
6.2344 USD |
6.1321 USD |
| 2021-11-10 |
6.1254 USD |
1,740,805.8300 |
6.6291 USD |
5.5000 USD |
6.7293 USD |
6.1254 USD |
| 2021-11-09 |
6.6369 USD |
1,325,902.4000 |
6.4335 USD |
6.3722 USD |
6.7713 USD |
6.6369 USD |
| 2021-11-08 |
6.4650 USD |
707,172.2700 |
6.3431 USD |
6.2252 USD |
6.4915 USD |
6.4650 USD |
| 2021-11-07 |
6.3058 USD |
437,245.6900 |
6.3321 USD |
6.2084 USD |
6.4546 USD |
6.3058 USD |
| 2021-11-06 |
6.3114 USD |
760,547.3000 |
6.2884 USD |
6.0806 USD |
6.5000 USD |
6.3114 USD |
| 2021-11-05 |
6.2777 USD |
789,688.5400 |
6.3481 USD |
6.2521 USD |
6.4485 USD |
6.2777 USD |
| 2021-11-04 |
6.3684 USD |
1,226,325.1800 |
6.4631 USD |
6.2500 USD |
6.7458 USD |
6.3684 USD |
| 2021-11-03 |
6.4595 USD |
1,437,838.2500 |
6.2868 USD |
6.2267 USD |
6.6248 USD |
6.4595 USD |
| 2021-11-02 |
6.2704 USD |
910,257.7900 |
6.2854 USD |
6.2010 USD |
6.4500 USD |
6.2704 USD |
| 2021-11-01 |
6.2920 USD |
1,203,270.5800 |
6.2388 USD |
6.1822 USD |
6.5387 USD |
6.2920 USD |
| 2021-10-31 |
6.2492 USD |
1,222,803.3500 |
6.2862 USD |
6.0269 USD |
6.4063 USD |
6.2492 USD |
| 2021-10-30 |
6.2699 USD |
1,052,182.9900 |
6.7808 USD |
6.2022 USD |
6.8326 USD |
6.2699 USD |
| 2021-10-29 |
6.7500 USD |
1,555,797.8800 |
6.4330 USD |
6.3898 USD |
6.8495 USD |
6.7500 USD |
| 2021-10-28 |
6.4381 USD |
1,717,440.1200 |
6.2254 USD |
6.1536 USD |
6.6901 USD |
6.4381 USD |
| 2021-10-27 |
6.2250 USD |
2,545,620.0500 |
7.2568 USD |
6.0638 USD |
7.3494 USD |
6.2250 USD |
| 2021-10-26 |
7.2416 USD |
3,442,683.4000 |
7.2338 USD |
7.0600 USD |
7.8883 USD |
7.2416 USD |
| 2021-10-25 |
7.2318 USD |
2,322,647.0100 |
6.6923 USD |
6.6694 USD |
7.4123 USD |
7.2318 USD |
| 2021-10-24 |
6.6458 USD |
1,052,347.2000 |
6.5008 USD |
6.4591 USD |
6.8697 USD |
6.6458 USD |
| 2021-10-23 |
6.5030 USD |
663,487.2300 |
6.6370 USD |
6.3961 USD |
6.7474 USD |
6.5030 USD |
| 2021-10-22 |
6.6041 USD |
948,630.6900 |
6.9809 USD |
6.4065 USD |
6.9916 USD |
6.6041 USD |
| 2021-10-21 |
7.0184 USD |
2,259,988.6400 |
6.5500 USD |
6.4500 USD |
7.0528 USD |
7.0184 USD |
| 2021-10-20 |
6.5817 USD |
1,711,832.2900 |
6.0860 USD |
6.0264 USD |
6.8427 USD |
6.5817 USD |
| 2021-10-19 |
6.1031 USD |
972,310.4400 |
6.1410 USD |
6.0123 USD |
6.2602 USD |
6.1031 USD |
| 2021-10-18 |
6.1155 USD |
1,573,565.7700 |
6.1420 USD |
5.9114 USD |
6.4868 USD |
6.1155 USD |
| 2021-10-17 |
6.1672 USD |
3,252,701.8100 |
5.8804 USD |
5.8188 USD |
6.6058 USD |
6.1672 USD |
| 2021-10-16 |
5.8617 USD |
959,982.8800 |
5.8733 USD |
5.7837 USD |
6.1113 USD |
5.8617 USD |
| 2021-10-15 |
5.8761 USD |
1,730,278.5500 |
5.9155 USD |
5.6044 USD |
5.9708 USD |
5.8761 USD |
| 2021-10-14 |
5.8479 USD |
2,095,168.3100 |
5.6763 USD |
5.6210 USD |
6.2383 USD |
5.8479 USD |
| 2021-10-13 |
5.6746 USD |
2,159,022.3800 |
5.5681 USD |
5.3000 USD |
5.8446 USD |
5.6746 USD |
| 2021-10-12 |
5.5685 USD |
1,861,988.1700 |
5.5789 USD |
5.1049 USD |
5.6860 USD |
5.5685 USD |
| 2021-10-11 |
5.5449 USD |
1,691,191.5300 |
5.6537 USD |
5.4116 USD |
5.8545 USD |
5.5449 USD |