Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-20 |
3.1592 USD |
745,969.3200 |
3.1187 USD |
3.0731 USD |
3.2114 USD |
3.1592 USD |
| 2021-08-19 |
3.1083 USD |
812,791.7000 |
2.9220 USD |
2.8541 USD |
3.1130 USD |
3.1083 USD |
| 2021-08-18 |
2.9395 USD |
753,370.7400 |
2.9564 USD |
2.8703 USD |
3.0157 USD |
2.9395 USD |
| 2021-08-17 |
2.9453 USD |
1,078,596.6900 |
3.1063 USD |
2.9190 USD |
3.2031 USD |
2.9453 USD |
| 2021-08-16 |
3.1150 USD |
1,118,017.7400 |
3.1311 USD |
3.0489 USD |
3.2328 USD |
3.1150 USD |
| 2021-08-15 |
3.1214 USD |
732,760.6000 |
3.0971 USD |
3.0204 USD |
3.1551 USD |
3.1214 USD |
| 2021-08-14 |
3.1060 USD |
925,156.9300 |
3.1912 USD |
3.0021 USD |
3.1922 USD |
3.1060 USD |
| 2021-08-13 |
3.1158 USD |
1,235,104.0400 |
3.0703 USD |
3.0000 USD |
3.1700 USD |
3.1158 USD |
| 2021-08-12 |
3.0590 USD |
922,918.5500 |
2.9916 USD |
2.9067 USD |
3.1200 USD |
3.0590 USD |
| 2021-08-11 |
2.9882 USD |
1,551,649.1500 |
2.9890 USD |
2.9652 USD |
3.1900 USD |
2.9882 USD |
| 2021-08-10 |
2.9858 USD |
1,451,675.0300 |
3.1093 USD |
2.8922 USD |
3.1316 USD |
2.9858 USD |
| 2021-08-09 |
3.0844 USD |
2,791,514.7300 |
2.8255 USD |
2.7865 USD |
3.3700 USD |
3.0844 USD |
| 2021-08-08 |
2.8435 USD |
2,331,697.9300 |
2.9327 USD |
2.7854 USD |
3.1899 USD |
2.8435 USD |
| 2021-08-07 |
2.9338 USD |
1,314,374.9300 |
2.9584 USD |
2.8384 USD |
3.0722 USD |
2.9338 USD |
| 2021-08-06 |
2.9551 USD |
2,102,990.2500 |
2.8333 USD |
2.7794 USD |
2.9641 USD |
2.9551 USD |
| 2021-08-05 |
2.8193 USD |
1,242,907.7500 |
2.7936 USD |
2.7090 USD |
2.8681 USD |
2.8193 USD |
| 2021-08-04 |
2.8107 USD |
3,113,929.8400 |
2.8296 USD |
2.7501 USD |
3.1084 USD |
2.8107 USD |
| 2021-08-03 |
2.8450 USD |
2,066,730.2300 |
2.6461 USD |
2.5744 USD |
2.8521 USD |
2.8450 USD |
| 2021-08-02 |
2.6388 USD |
1,037,803.7900 |
2.6110 USD |
2.5679 USD |
2.7088 USD |
2.6388 USD |
| 2021-08-01 |
2.6214 USD |
982,023.7900 |
2.7720 USD |
2.6112 USD |
2.8336 USD |
2.6214 USD |
| 2021-07-31 |
2.7547 USD |
800,668.6800 |
2.7157 USD |
2.6808 USD |
2.7897 USD |
2.7547 USD |
| 2021-07-30 |
2.7230 USD |
662,814.9100 |
2.7358 USD |
2.6100 USD |
2.7858 USD |
2.7230 USD |
| 2021-07-29 |
2.7403 USD |
1,166,143.8200 |
2.6192 USD |
2.6007 USD |
2.7812 USD |
2.7403 USD |
| 2021-07-28 |
2.6168 USD |
1,316,176.1800 |
2.6624 USD |
2.5344 USD |
2.6901 USD |
2.6168 USD |
| 2021-07-27 |
2.6551 USD |
1,662,403.3500 |
2.5395 USD |
2.4330 USD |
2.6880 USD |
2.6551 USD |
| 2021-07-26 |
2.5390 USD |
3,027,977.3400 |
2.5357 USD |
2.4834 USD |
2.7051 USD |
2.5390 USD |
| 2021-07-25 |
2.5365 USD |
3,251,791.9400 |
2.4366 USD |
2.4088 USD |
2.7098 USD |
2.5365 USD |
| 2021-07-24 |
2.4369 USD |
1,838,843.9200 |
2.4078 USD |
2.3742 USD |
2.5500 USD |
2.4369 USD |
| 2021-07-23 |
2.3948 USD |
1,673,859.4200 |
2.4220 USD |
2.2859 USD |
2.5247 USD |
2.3948 USD |
| 2021-07-22 |
2.4201 USD |
2,805,983.7100 |
2.3448 USD |
2.2978 USD |
2.6000 USD |
2.4201 USD |
| 2021-07-21 |
2.3400 USD |
3,915,439.2200 |
2.3831 USD |
2.2478 USD |
2.4764 USD |
2.3400 USD |
| 2021-07-20 |
2.3955 USD |
3,743,601.4000 |
2.2027 USD |
2.1000 USD |
2.7599 USD |
2.3955 USD |
| 2021-07-19 |
2.2098 USD |
1,441,861.7100 |
2.3170 USD |
2.1887 USD |
2.4324 USD |
2.2098 USD |
| 2021-07-18 |
2.3243 USD |
703,273.4000 |
2.2964 USD |
2.2956 USD |
2.4604 USD |
2.3243 USD |
| 2021-07-17 |
2.3094 USD |
1,643,409.9800 |
2.3511 USD |
2.1500 USD |
2.4832 USD |
2.3094 USD |
| 2021-07-16 |
2.3537 USD |
746,574.2200 |
2.5279 USD |
2.3509 USD |
2.5889 USD |
2.3537 USD |
| 2021-07-15 |
2.5281 USD |
899,759.8700 |
2.6969 USD |
2.5000 USD |
2.7767 USD |
2.5281 USD |
| 2021-07-14 |
2.7099 USD |
1,245,369.5400 |
2.7593 USD |
2.5608 USD |
2.8280 USD |
2.7099 USD |
| 2021-07-13 |
2.7506 USD |
1,215,442.3500 |
2.9151 USD |
2.7425 USD |
2.9625 USD |
2.7506 USD |
| 2021-07-12 |
2.9093 USD |
3,303,145.1400 |
2.8899 USD |
2.8677 USD |
3.1998 USD |
2.9093 USD |
| 2021-07-11 |
2.8928 USD |
681,221.0100 |
2.9103 USD |
2.8503 USD |
2.9740 USD |
2.8928 USD |
| 2021-07-10 |
2.9139 USD |
1,453,562.0300 |
2.9929 USD |
2.8740 USD |
3.0470 USD |
2.9139 USD |
| 2021-07-09 |
2.9838 USD |
1,831,832.9800 |
2.9136 USD |
2.8064 USD |
3.0683 USD |
2.9838 USD |
| 2021-07-08 |
2.9082 USD |
2,695,030.3500 |
3.0957 USD |
2.8691 USD |
3.2500 USD |
2.9082 USD |
| 2021-07-07 |
3.1064 USD |
1,697,995.5900 |
3.0840 USD |
3.0628 USD |
3.2500 USD |
3.1064 USD |
| 2021-07-06 |
3.0800 USD |
1,919,986.2200 |
3.1000 USD |
3.0679 USD |
3.3238 USD |
3.0800 USD |
| 2021-07-05 |
3.1054 USD |
1,879,175.1900 |
3.4157 USD |
3.0683 USD |
3.4167 USD |
3.1054 USD |
| 2021-07-04 |
3.4132 USD |
2,267,858.2000 |
3.4090 USD |
3.3286 USD |
3.5327 USD |
3.4132 USD |
| 2021-07-03 |
3.4182 USD |
3,808,238.1300 |
3.4347 USD |
3.2932 USD |
3.6395 USD |
3.4182 USD |
| 2021-07-02 |
3.4368 USD |
9,592,400.6600 |
3.3922 USD |
3.0000 USD |
3.7490 USD |
3.4368 USD |