Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-01 |
3.4011 USD |
5,644,526.6800 |
3.0865 USD |
2.8050 USD |
3.5644 USD |
3.4011 USD |
| 2021-06-30 |
3.0905 USD |
3,117,434.8500 |
3.2771 USD |
2.9487 USD |
3.2898 USD |
3.0905 USD |
| 2021-06-29 |
3.2600 USD |
3,266,947.6200 |
3.4026 USD |
3.2501 USD |
3.5314 USD |
3.2600 USD |
| 2021-06-28 |
3.3801 USD |
7,969,458.6100 |
3.4710 USD |
3.3254 USD |
3.9722 USD |
3.3801 USD |
| 2021-06-27 |
3.4682 USD |
13,127,845.7700 |
4.3799 USD |
3.1732 USD |
4.3866 USD |
3.4682 USD |
| 2021-06-26 |
4.3669 USD |
21,410,683.0000 |
2.9998 USD |
2.9935 USD |
4.7000 USD |
4.3669 USD |
| 2021-06-25 |
3.0010 USD |
13,080,979.8500 |
2.5955 USD |
2.5955 USD |
3.6800 USD |
3.0010 USD |
| 2021-06-24 |
2.6063 USD |
4,161,167.0400 |
2.2614 USD |
2.1969 USD |
2.9384 USD |
2.6063 USD |
| 2021-06-23 |
2.2595 USD |
5,180,082.5600 |
2.2695 USD |
2.0872 USD |
2.4730 USD |
2.2595 USD |
| 2021-06-22 |
2.4789 USD |
8,143,107.0200 |
1.9246 USD |
1.6502 USD |
2.6169 USD |
2.4789 USD |
| 2021-06-21 |
1.9282 USD |
2,967,806.1100 |
2.3226 USD |
1.8678 USD |
2.3297 USD |
1.9282 USD |
| 2021-06-20 |
2.3227 USD |
2,047,670.5700 |
2.3738 USD |
2.0969 USD |
2.4000 USD |
2.3227 USD |
| 2021-06-19 |
2.3768 USD |
1,180,762.8600 |
2.4314 USD |
2.3385 USD |
2.4740 USD |
2.3768 USD |
| 2021-06-18 |
2.4601 USD |
5,375,411.2100 |
2.5985 USD |
2.3107 USD |
2.8797 USD |
2.4601 USD |
| 2021-06-17 |
2.5976 USD |
2,755,804.9100 |
2.3435 USD |
2.3211 USD |
2.6500 USD |
2.5976 USD |
| 2021-06-16 |
2.3288 USD |
1,422,639.8600 |
2.5502 USD |
2.3135 USD |
2.5649 USD |
2.3288 USD |
| 2021-06-15 |
2.5553 USD |
1,731,530.6700 |
2.5270 USD |
2.4950 USD |
2.6382 USD |
2.5553 USD |
| 2021-06-14 |
2.5236 USD |
3,014,053.8100 |
2.5885 USD |
2.4883 USD |
2.7750 USD |
2.5236 USD |
| 2021-06-13 |
2.5783 USD |
1,514,805.7500 |
2.4907 USD |
2.4261 USD |
2.6215 USD |
2.5783 USD |
| 2021-06-12 |
2.4907 USD |
1,960,513.0500 |
2.6073 USD |
2.4507 USD |
2.8376 USD |
2.4907 USD |
| 2021-06-11 |
2.6018 USD |
1,500,388.1000 |
2.8047 USD |
2.5862 USD |
3.1870 USD |
2.6018 USD |
| 2021-06-10 |
2.8260 USD |
1,280,231.8500 |
3.0223 USD |
2.8000 USD |
3.0983 USD |
2.8260 USD |
| 2021-06-09 |
3.0336 USD |
2,300,318.9800 |
2.9328 USD |
2.9130 USD |
3.2600 USD |
3.0336 USD |
| 2021-06-08 |
2.9470 USD |
2,830,653.2900 |
2.8596 USD |
2.7500 USD |
3.2784 USD |
2.9470 USD |
| 2021-06-07 |
2.8484 USD |
947,784.7600 |
3.2399 USD |
2.8364 USD |
3.3010 USD |
2.8484 USD |
| 2021-06-06 |
3.2177 USD |
434,163.4700 |
3.2070 USD |
3.1600 USD |
3.2888 USD |
3.2177 USD |
| 2021-06-05 |
3.1978 USD |
802,770.6900 |
3.2995 USD |
3.1461 USD |
3.5008 USD |
3.1978 USD |
| 2021-06-04 |
3.3433 USD |
946,302.3600 |
3.4959 USD |
3.2207 USD |
3.5105 USD |
3.3433 USD |
| 2021-06-03 |
3.4897 USD |
955,221.1100 |
3.4791 USD |
3.4247 USD |
3.5700 USD |
3.4897 USD |
| 2021-06-02 |
3.4723 USD |
1,554,227.2900 |
3.4054 USD |
3.2586 USD |
3.7500 USD |
3.4723 USD |
| 2021-06-01 |
3.4002 USD |
1,213,151.2600 |
3.4937 USD |
3.2854 USD |
3.5354 USD |
3.4002 USD |
| 2021-05-31 |
3.4907 USD |
999,562.9000 |
3.4052 USD |
3.2500 USD |
3.5298 USD |
3.4907 USD |
| 2021-05-30 |
3.4098 USD |
1,630,863.8300 |
3.4215 USD |
3.2200 USD |
3.6135 USD |
3.4098 USD |
| 2021-05-29 |
3.4458 USD |
2,703,587.6800 |
3.4033 USD |
3.0508 USD |
3.9000 USD |
3.4458 USD |
| 2021-05-28 |
3.3837 USD |
1,450,404.8200 |
3.6127 USD |
3.1400 USD |
3.6710 USD |
3.3837 USD |
| 2021-05-27 |
3.5939 USD |
1,531,861.6800 |
3.8075 USD |
3.5201 USD |
3.9000 USD |
3.5939 USD |
| 2021-05-26 |
3.8095 USD |
3,227,522.1900 |
3.5414 USD |
3.4360 USD |
3.9564 USD |
3.8095 USD |
| 2021-05-25 |
3.5106 USD |
7,138,359.4300 |
3.0938 USD |
2.6785 USD |
3.9797 USD |
3.5106 USD |
| 2021-05-24 |
3.0833 USD |
3,633,461.3700 |
2.6500 USD |
2.4863 USD |
3.3498 USD |
3.0833 USD |
| 2021-05-23 |
2.6209 USD |
2,848,684.2600 |
3.0107 USD |
2.1936 USD |
3.0159 USD |
2.6209 USD |
| 2021-05-22 |
3.0667 USD |
4,062,395.0300 |
3.1589 USD |
2.7610 USD |
3.3797 USD |
3.0667 USD |
| 2021-05-21 |
3.0693 USD |
5,321,860.2800 |
4.1728 USD |
2.9018 USD |
4.3629 USD |
3.0693 USD |
| 2021-05-20 |
4.1996 USD |
3,876,696.4600 |
4.0163 USD |
3.7000 USD |
4.5430 USD |
4.1996 USD |
| 2021-05-19 |
4.1092 USD |
4,976,939.9100 |
5.4221 USD |
3.8462 USD |
5.5600 USD |
4.1092 USD |
| 2021-05-18 |
5.3515 USD |
6,548,833.2600 |
6.3385 USD |
5.3154 USD |
6.8000 USD |
5.3515 USD |
| 2021-05-17 |
6.4699 USD |
14,660,764.6700 |
4.6002 USD |
4.4445 USD |
6.9826 USD |
6.4699 USD |
| 2021-05-16 |
4.5884 USD |
1,876,523.0300 |
4.5200 USD |
4.3300 USD |
5.3333 USD |
4.5884 USD |
| 2021-05-15 |
4.5115 USD |
1,026,988.0300 |
5.1060 USD |
4.5113 USD |
5.2000 USD |
4.5115 USD |
| 2021-05-14 |
5.1472 USD |
1,530,113.1900 |
4.3252 USD |
4.3234 USD |
5.3000 USD |
5.1472 USD |
| 2021-05-13 |
4.3140 USD |
2,236,526.4300 |
4.4601 USD |
4.1660 USD |
4.7480 USD |
4.3140 USD |