Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-22 |
2.7393 USD |
1,286,872.9700 |
2.7986 USD |
2.5376 USD |
2.9000 USD |
2.6799 USD |
| 2020-09-21 |
3.1932 USD |
4,227,440.7800 |
3.5861 USD |
2.6260 USD |
3.6500 USD |
2.8003 USD |
| 2020-09-20 |
2.8448 USD |
11,831,241.7900 |
2.1085 USD |
2.0930 USD |
4.7080 USD |
3.5810 USD |
| 2020-09-19 |
2.0764 USD |
418,124.5700 |
2.0360 USD |
2.0220 USD |
2.1300 USD |
2.1168 USD |
| 2020-09-18 |
2.1680 USD |
1,030,373.6200 |
2.2999 USD |
2.0100 USD |
2.3500 USD |
2.0360 USD |
| 2020-09-17 |
2.3927 USD |
613,708.1000 |
2.4855 USD |
2.2850 USD |
2.6318 USD |
2.2999 USD |
| 2020-09-16 |
2.5243 USD |
484,315.4200 |
2.5630 USD |
2.4020 USD |
2.6464 USD |
2.4855 USD |
| 2020-09-15 |
2.6719 USD |
652,039.1500 |
2.7807 USD |
2.4730 USD |
2.8217 USD |
2.5630 USD |
| 2020-09-14 |
2.7901 USD |
291,635.2100 |
2.7999 USD |
2.7600 USD |
2.9340 USD |
2.7802 USD |
| 2020-09-13 |
2.8818 USD |
337,147.1000 |
2.9680 USD |
2.7860 USD |
3.0190 USD |
2.7955 USD |
| 2020-09-12 |
2.9698 USD |
462,852.6700 |
2.9662 USD |
2.9038 USD |
3.0680 USD |
2.9734 USD |
| 2020-09-11 |
3.0207 USD |
589,231.4800 |
3.0752 USD |
2.9251 USD |
3.0850 USD |
2.9662 USD |
| 2020-09-10 |
3.0976 USD |
562,172.4400 |
3.1200 USD |
3.0511 USD |
3.2598 USD |
3.0752 USD |
| 2020-09-09 |
3.0986 USD |
635,543.5500 |
3.0781 USD |
3.0000 USD |
3.2114 USD |
3.1190 USD |
| 2020-09-08 |
3.1886 USD |
761,299.5800 |
3.2991 USD |
3.0000 USD |
3.3690 USD |
3.0781 USD |
| 2020-09-07 |
3.3846 USD |
583,933.0400 |
3.4700 USD |
3.1140 USD |
3.5290 USD |
3.2991 USD |
| 2020-09-06 |
3.4110 USD |
1,156,579.4800 |
3.3420 USD |
3.0600 USD |
3.6900 USD |
3.4800 USD |
| 2020-09-05 |
3.7176 USD |
2,219,723.8700 |
4.0932 USD |
3.0770 USD |
4.3335 USD |
3.3420 USD |
| 2020-09-04 |
4.1446 USD |
4,436,235.7200 |
4.1960 USD |
3.8500 USD |
4.7560 USD |
4.0932 USD |