Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-11 |
1.8678 USD |
2,507,064.5000 |
1.9154 USD |
1.7300 USD |
2.1000 USD |
1.8202 USD |
| 2020-11-10 |
1.7897 USD |
799,340.4000 |
1.6640 USD |
1.6350 USD |
1.9900 USD |
1.9154 USD |
| 2020-11-09 |
1.6723 USD |
549,590.5100 |
1.6800 USD |
1.6300 USD |
1.7204 USD |
1.6645 USD |
| 2020-11-08 |
1.6527 USD |
473,345.5900 |
1.6290 USD |
1.6079 USD |
1.7228 USD |
1.6764 USD |
| 2020-11-07 |
1.6655 USD |
1,206,428.2100 |
1.6980 USD |
1.5946 USD |
1.8740 USD |
1.6330 USD |
| 2020-11-06 |
1.6378 USD |
978,824.0800 |
1.5755 USD |
1.5601 USD |
1.8300 USD |
1.7000 USD |
| 2020-11-05 |
1.5641 USD |
522,837.1600 |
1.5543 USD |
1.5000 USD |
1.6318 USD |
1.5738 USD |
| 2020-11-04 |
1.5872 USD |
196,689.4300 |
1.6200 USD |
1.5500 USD |
1.6498 USD |
1.5543 USD |
| 2020-11-03 |
1.6129 USD |
281,310.3000 |
1.6058 USD |
1.5478 USD |
1.6229 USD |
1.6200 USD |
| 2020-11-02 |
1.6381 USD |
200,999.1100 |
1.6640 USD |
1.6011 USD |
1.7050 USD |
1.6122 USD |
| 2020-11-01 |
1.6427 USD |
293,386.7700 |
1.6213 USD |
1.6160 USD |
1.7070 USD |
1.6640 USD |
| 2020-10-31 |
1.6605 USD |
237,272.9200 |
1.6999 USD |
1.6206 USD |
1.7075 USD |
1.6211 USD |
| 2020-10-30 |
1.7002 USD |
535,777.5200 |
1.7047 USD |
1.5982 USD |
1.7390 USD |
1.6957 USD |
| 2020-10-29 |
1.7307 USD |
385,399.3700 |
1.7605 USD |
1.7000 USD |
1.8784 USD |
1.7009 USD |
| 2020-10-28 |
1.8294 USD |
336,457.9300 |
1.8986 USD |
1.7601 USD |
1.9419 USD |
1.7601 USD |
| 2020-10-27 |
1.9278 USD |
197,148.4700 |
1.9570 USD |
1.8920 USD |
1.9629 USD |
1.8986 USD |
| 2020-10-26 |
1.9640 USD |
296,884.9800 |
1.9724 USD |
1.8980 USD |
2.0300 USD |
1.9556 USD |
| 2020-10-25 |
1.9775 USD |
195,822.6900 |
1.9805 USD |
1.9500 USD |
2.0350 USD |
1.9744 USD |
| 2020-10-24 |
1.9896 USD |
110,844.6100 |
1.9933 USD |
1.9708 USD |
2.0116 USD |
1.9858 USD |
| 2020-10-23 |
2.0102 USD |
194,294.4000 |
2.0260 USD |
1.9558 USD |
2.0400 USD |
1.9944 USD |
| 2020-10-22 |
2.0082 USD |
299,971.0700 |
1.9903 USD |
1.9892 USD |
2.0650 USD |
2.0260 USD |
| 2020-10-21 |
1.9879 USD |
303,348.2600 |
1.9844 USD |
1.9601 USD |
2.0719 USD |
1.9913 USD |
| 2020-10-20 |
2.0182 USD |
223,596.4500 |
2.0578 USD |
1.9200 USD |
2.0875 USD |
1.9786 USD |
| 2020-10-19 |
2.0807 USD |
266,243.6000 |
2.1087 USD |
2.0413 USD |
2.1573 USD |
2.0526 USD |
| 2020-10-18 |
2.0744 USD |
226,165.6300 |
2.0462 USD |
2.0328 USD |
2.1780 USD |
2.1025 USD |
| 2020-10-17 |
2.0339 USD |
169,425.2000 |
2.0220 USD |
1.9687 USD |
2.0800 USD |
2.0457 USD |
| 2020-10-16 |
2.0430 USD |
278,158.8300 |
2.0697 USD |
2.0011 USD |
2.0970 USD |
2.0163 USD |
| 2020-10-15 |
2.0893 USD |
521,969.7600 |
2.1136 USD |
2.0028 USD |
2.1276 USD |
2.0650 USD |
| 2020-10-14 |
2.1180 USD |
334,659.0600 |
2.1243 USD |
2.0889 USD |
2.1850 USD |
2.1116 USD |
| 2020-10-13 |
2.1507 USD |
262,406.1000 |
2.1772 USD |
2.0917 USD |
2.2127 USD |
2.1241 USD |
| 2020-10-12 |
2.1670 USD |
564,780.3300 |
2.1562 USD |
2.1380 USD |
2.2589 USD |
2.1778 USD |
| 2020-10-11 |
2.1512 USD |
1,271,704.9900 |
2.1462 USD |
2.0490 USD |
2.4035 USD |
2.1562 USD |
| 2020-10-10 |
2.2385 USD |
904,338.3200 |
2.3315 USD |
2.1092 USD |
2.3958 USD |
2.1455 USD |
| 2020-10-09 |
2.1813 USD |
2,361,966.0400 |
2.0275 USD |
1.9753 USD |
2.5553 USD |
2.3351 USD |
| 2020-10-08 |
1.9862 USD |
659,703.4800 |
1.9448 USD |
1.9000 USD |
2.1000 USD |
2.0275 USD |
| 2020-10-07 |
1.9482 USD |
254,216.6300 |
1.9514 USD |
1.8999 USD |
1.9899 USD |
1.9449 USD |
| 2020-10-06 |
2.0341 USD |
477,465.5300 |
2.1167 USD |
1.9315 USD |
2.1400 USD |
1.9514 USD |
| 2020-10-05 |
2.1275 USD |
227,805.0000 |
2.1393 USD |
2.1000 USD |
2.1600 USD |
2.1157 USD |
| 2020-10-04 |
2.1476 USD |
228,814.5900 |
2.1580 USD |
2.1010 USD |
2.2095 USD |
2.1372 USD |
| 2020-10-03 |
2.1517 USD |
266,982.9700 |
2.1398 USD |
2.1279 USD |
2.2499 USD |
2.1635 USD |
| 2020-10-02 |
2.1881 USD |
338,249.3200 |
2.2390 USD |
2.1002 USD |
2.2875 USD |
2.1371 USD |
| 2020-10-01 |
2.2567 USD |
453,385.6100 |
2.2753 USD |
2.2029 USD |
2.3640 USD |
2.2380 USD |
| 2020-09-30 |
2.2706 USD |
915,035.4400 |
2.2761 USD |
2.2000 USD |
2.4303 USD |
2.2650 USD |
| 2020-09-29 |
2.2931 USD |
556,421.4100 |
2.3100 USD |
2.2119 USD |
2.3962 USD |
2.2761 USD |
| 2020-09-28 |
2.3602 USD |
902,199.7600 |
2.4108 USD |
2.2943 USD |
2.4596 USD |
2.3095 USD |
| 2020-09-27 |
2.4516 USD |
350,558.4100 |
2.4929 USD |
2.4000 USD |
2.5499 USD |
2.4103 USD |
| 2020-09-26 |
2.5014 USD |
550,465.6800 |
2.5099 USD |
2.4506 USD |
2.6380 USD |
2.4929 USD |
| 2020-09-25 |
2.5139 USD |
891,814.1800 |
2.5277 USD |
2.4700 USD |
2.6600 USD |
2.5000 USD |
| 2020-09-24 |
2.4688 USD |
824,777.9900 |
2.4099 USD |
2.4000 USD |
2.6200 USD |
2.5277 USD |
| 2020-09-23 |
2.5464 USD |
1,042,007.3100 |
2.6799 USD |
2.4000 USD |
2.7229 USD |
2.4129 USD |