Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-12 |
4.5930 USD |
2,100,764.8000 |
5.1898 USD |
4.5000 USD |
5.3228 USD |
4.5930 USD |
| 2021-05-11 |
5.2137 USD |
2,719,842.1500 |
4.8809 USD |
4.7875 USD |
5.6000 USD |
5.2137 USD |
| 2021-05-10 |
4.9164 USD |
1,615,511.7700 |
5.2661 USD |
4.7500 USD |
5.4000 USD |
4.9164 USD |
| 2021-05-09 |
5.2733 USD |
1,220,874.1400 |
5.3755 USD |
5.2000 USD |
5.6000 USD |
5.2733 USD |
| 2021-05-08 |
5.3757 USD |
2,258,076.6600 |
5.4210 USD |
5.3301 USD |
5.8584 USD |
5.3757 USD |
| 2021-05-07 |
5.3807 USD |
2,112,268.5600 |
5.4150 USD |
5.3000 USD |
5.7093 USD |
5.3807 USD |
| 2021-05-06 |
5.4252 USD |
2,611,292.1400 |
5.2130 USD |
5.1684 USD |
5.7500 USD |
5.4252 USD |
| 2021-05-05 |
5.2200 USD |
2,141,235.9500 |
5.0401 USD |
5.0200 USD |
5.3774 USD |
5.2200 USD |
| 2021-05-04 |
5.0212 USD |
2,121,575.1700 |
5.4808 USD |
5.0000 USD |
5.5500 USD |
5.0212 USD |
| 2021-05-03 |
5.4708 USD |
1,911,308.1900 |
5.6154 USD |
5.4400 USD |
5.7360 USD |
5.4708 USD |
| 2021-05-02 |
5.6161 USD |
3,333,159.4300 |
5.3318 USD |
5.3000 USD |
6.0000 USD |
5.6161 USD |
| 2021-05-01 |
5.3374 USD |
1,231,623.2500 |
5.4096 USD |
5.2560 USD |
5.5448 USD |
5.3374 USD |
| 2021-04-30 |
5.4081 USD |
1,613,595.4500 |
5.1452 USD |
5.0358 USD |
5.5900 USD |
5.4081 USD |
| 2021-04-29 |
5.1502 USD |
1,753,125.6500 |
5.2549 USD |
5.0000 USD |
5.4850 USD |
5.1502 USD |
| 2021-04-28 |
5.2519 USD |
3,060,584.3200 |
5.5415 USD |
5.1192 USD |
5.9000 USD |
5.2519 USD |
| 2021-04-27 |
5.5436 USD |
2,776,732.3400 |
5.7256 USD |
5.4919 USD |
5.8000 USD |
5.5436 USD |
| 2021-04-26 |
5.7271 USD |
3,669,280.9500 |
5.6056 USD |
5.5440 USD |
6.1586 USD |
5.7271 USD |
| 2021-04-25 |
5.5983 USD |
5,051,599.9600 |
6.1560 USD |
5.1780 USD |
6.5000 USD |
5.5983 USD |
| 2021-04-24 |
6.1549 USD |
7,903,274.1400 |
4.8062 USD |
4.5843 USD |
6.7700 USD |
6.1549 USD |
| 2021-04-23 |
4.8086 USD |
3,262,693.3600 |
5.1235 USD |
4.2564 USD |
5.2777 USD |
4.8086 USD |
| 2021-04-22 |
5.1383 USD |
4,868,612.1500 |
5.8587 USD |
4.8500 USD |
5.9711 USD |
5.1383 USD |
| 2021-04-21 |
5.8523 USD |
12,085,964.9100 |
5.7872 USD |
5.5264 USD |
7.3000 USD |
5.8523 USD |
| 2021-04-20 |
5.8887 USD |
7,992,497.8100 |
4.1263 USD |
3.8000 USD |
5.9990 USD |
5.8887 USD |
| 2021-04-19 |
4.1248 USD |
1,080,274.4600 |
4.0407 USD |
3.8558 USD |
4.4145 USD |
4.1248 USD |
| 2021-04-18 |
4.0417 USD |
1,329,117.5300 |
4.5066 USD |
3.8144 USD |
4.5566 USD |
4.0417 USD |
| 2021-04-17 |
4.5092 USD |
1,432,414.4800 |
4.3658 USD |
4.3200 USD |
4.8900 USD |
4.5092 USD |
| 2021-04-16 |
4.3670 USD |
786,140.4800 |
4.5062 USD |
4.2900 USD |
4.5276 USD |
4.3670 USD |
| 2021-04-15 |
4.5101 USD |
1,186,600.6500 |
4.3524 USD |
4.3317 USD |
4.5800 USD |
4.5101 USD |
| 2021-04-14 |
4.3756 USD |
1,554,968.8500 |
4.6004 USD |
4.2592 USD |
4.6468 USD |
4.3756 USD |
| 2021-04-13 |
4.5999 USD |
1,461,989.9800 |
4.8194 USD |
4.5002 USD |
5.0000 USD |
4.5999 USD |
| 2021-04-12 |
4.7955 USD |
813,824.2400 |
4.6793 USD |
4.4880 USD |
4.8361 USD |
4.7955 USD |
| 2021-04-11 |
4.6678 USD |
1,043,873.2300 |
4.3613 USD |
4.2500 USD |
4.7117 USD |
4.6678 USD |
| 2021-04-10 |
4.3616 USD |
677,784.6400 |
4.3666 USD |
4.3000 USD |
4.4797 USD |
4.3616 USD |
| 2021-04-09 |
4.3654 USD |
508,708.6900 |
4.4506 USD |
4.3095 USD |
4.5700 USD |
4.3654 USD |
| 2021-04-08 |
4.4411 USD |
439,738.9700 |
4.2333 USD |
4.2171 USD |
4.6200 USD |
4.4411 USD |
| 2021-04-07 |
4.2331 USD |
630,953.3700 |
4.5595 USD |
4.2169 USD |
4.6762 USD |
4.2331 USD |
| 2021-04-06 |
4.5651 USD |
613,310.1900 |
4.6476 USD |
4.4658 USD |
4.7070 USD |
4.5651 USD |
| 2021-04-05 |
4.6103 USD |
822,243.5600 |
4.4221 USD |
4.2400 USD |
4.7140 USD |
4.6103 USD |
| 2021-04-04 |
4.4285 USD |
401,392.8500 |
4.2923 USD |
4.2485 USD |
4.5000 USD |
4.4285 USD |
| 2021-04-03 |
4.3012 USD |
691,836.8100 |
4.4538 USD |
4.3000 USD |
4.6886 USD |
4.3012 USD |
| 2021-04-02 |
4.4627 USD |
735,563.6700 |
4.5706 USD |
4.4237 USD |
4.6200 USD |
4.4627 USD |
| 2021-04-01 |
4.5635 USD |
1,007,869.4000 |
4.6401 USD |
4.5064 USD |
4.8000 USD |
4.5635 USD |
| 2021-03-31 |
4.6286 USD |
2,867,373.9400 |
4.3307 USD |
4.2204 USD |
5.0000 USD |
4.6286 USD |
| 2021-03-30 |
4.3318 USD |
4,505,081.3100 |
4.4432 USD |
4.1143 USD |
5.0400 USD |
4.3318 USD |
| 2021-03-29 |
4.3083 USD |
2,788,694.1700 |
3.5621 USD |
3.5358 USD |
4.5000 USD |
4.3083 USD |
| 2021-03-28 |
3.5760 USD |
736,711.0100 |
3.5569 USD |
3.4961 USD |
3.7800 USD |
3.5760 USD |
| 2021-03-27 |
3.5511 USD |
570,464.4300 |
3.6229 USD |
3.4844 USD |
3.6500 USD |
3.5511 USD |
| 2021-03-26 |
3.6222 USD |
992,788.8400 |
3.3320 USD |
3.3109 USD |
3.7882 USD |
3.6222 USD |
| 2021-03-25 |
3.2700 USD |
1,266,363.4700 |
3.5517 USD |
3.2500 USD |
3.6889 USD |
3.2700 USD |
| 2021-03-24 |
3.5522 USD |
902,499.1500 |
3.8104 USD |
3.5185 USD |
4.0421 USD |
3.5522 USD |