Market [unlinked] / EUR
Identifier on Coinbase Pro: CGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
4.2608 EUR |
76,809.3400 |
4.1730 EUR |
4.1583 EUR |
4.4717 EUR |
4.2608 EUR |
| 2021-11-26 |
4.1674 EUR |
278,730.3100 |
4.7076 EUR |
4.1323 EUR |
5.0623 EUR |
4.1674 EUR |
| 2021-11-25 |
4.7185 EUR |
73,059.7300 |
4.6814 EUR |
4.6328 EUR |
4.8771 EUR |
4.7185 EUR |
| 2021-11-24 |
4.6831 EUR |
162,999.1700 |
4.8060 EUR |
4.5090 EUR |
4.8060 EUR |
4.6831 EUR |
| 2021-11-23 |
4.8069 EUR |
85,788.1000 |
4.8543 EUR |
4.6409 EUR |
4.9533 EUR |
4.8069 EUR |
| 2021-11-22 |
4.8886 EUR |
192,501.6900 |
5.1630 EUR |
4.8645 EUR |
5.5126 EUR |
4.8886 EUR |
| 2021-11-21 |
5.2289 EUR |
238,575.6900 |
4.7981 EUR |
4.7768 EUR |
5.5233 EUR |
5.2289 EUR |
| 2021-11-20 |
4.7632 EUR |
47,725.4500 |
4.7112 EUR |
4.6071 EUR |
4.8732 EUR |
4.7632 EUR |
| 2021-11-19 |
4.7165 EUR |
68,099.4800 |
4.4132 EUR |
4.3800 EUR |
4.8441 EUR |
4.7165 EUR |
| 2021-11-18 |
4.3909 EUR |
192,931.1400 |
4.5545 EUR |
4.2395 EUR |
4.8339 EUR |
4.3909 EUR |
| 2021-11-17 |
4.5223 EUR |
65,132.1400 |
4.5750 EUR |
4.4050 EUR |
4.6400 EUR |
4.5223 EUR |
| 2021-11-16 |
4.6062 EUR |
171,649.8600 |
4.9421 EUR |
4.3464 EUR |
4.9423 EUR |
4.6062 EUR |
| 2021-11-15 |
4.9552 EUR |
139,081.3700 |
5.0941 EUR |
4.8920 EUR |
5.1450 EUR |
4.9552 EUR |
| 2021-11-14 |
5.0473 EUR |
39,029.6600 |
5.1285 EUR |
5.0008 EUR |
5.1922 EUR |
5.0473 EUR |
| 2021-11-13 |
5.1107 EUR |
41,840.3400 |
5.1513 EUR |
5.0271 EUR |
5.1745 EUR |
5.1107 EUR |
| 2021-11-12 |
5.1720 EUR |
102,363.4100 |
5.3041 EUR |
5.0000 EUR |
5.3677 EUR |
5.1720 EUR |
| 2021-11-11 |
5.3474 EUR |
70,943.7500 |
5.3063 EUR |
5.2271 EUR |
5.4392 EUR |
5.3474 EUR |
| 2021-11-10 |
5.3348 EUR |
244,218.5200 |
5.7258 EUR |
4.7700 EUR |
5.8344 EUR |
5.3348 EUR |
| 2021-11-09 |
5.7284 EUR |
139,414.9100 |
5.5594 EUR |
5.5089 EUR |
5.8356 EUR |
5.7284 EUR |
| 2021-11-08 |
5.5964 EUR |
84,651.7200 |
5.4896 EUR |
5.3864 EUR |
5.5964 EUR |
5.5964 EUR |
| 2021-11-07 |
5.4562 EUR |
49,568.0500 |
5.4895 EUR |
5.3775 EUR |
5.5827 EUR |
5.4562 EUR |
| 2021-11-06 |
5.4800 EUR |
88,874.1100 |
5.4428 EUR |
5.2696 EUR |
5.6267 EUR |
5.4800 EUR |
| 2021-11-05 |
5.4437 EUR |
89,385.7200 |
5.5083 EUR |
5.4175 EUR |
5.5851 EUR |
5.4437 EUR |
| 2021-11-04 |
5.5186 EUR |
123,005.7000 |
5.5649 EUR |
5.4132 EUR |
5.8201 EUR |
5.5186 EUR |
| 2021-11-03 |
5.5680 EUR |
179,547.2400 |
5.4325 EUR |
5.3812 EUR |
5.7185 EUR |
5.5680 EUR |
| 2021-11-02 |
5.4145 EUR |
171,971.8000 |
5.4159 EUR |
5.3476 EUR |
5.5642 EUR |
5.4145 EUR |
| 2021-11-01 |
5.4220 EUR |
156,085.0600 |
5.4002 EUR |
5.3357 EUR |
5.6477 EUR |
5.4220 EUR |
| 2021-10-31 |
5.4170 EUR |
153,494.5000 |
5.4345 EUR |
5.2120 EUR |
5.5372 EUR |
5.4170 EUR |
| 2021-10-30 |
5.4210 EUR |
179,418.2300 |
5.8680 EUR |
5.3698 EUR |
5.9068 EUR |
5.4210 EUR |
| 2021-10-29 |
5.8343 EUR |
203,018.4000 |
5.5160 EUR |
5.4723 EUR |
5.8931 EUR |
5.8343 EUR |
| 2021-10-28 |
5.5283 EUR |
206,935.7100 |
5.3773 EUR |
5.3142 EUR |
5.7400 EUR |
5.5283 EUR |
| 2021-10-27 |
5.3670 EUR |
292,285.0800 |
6.2720 EUR |
5.2402 EUR |
6.3329 EUR |
5.3670 EUR |
| 2021-10-26 |
6.2482 EUR |
312,473.4700 |
6.2309 EUR |
6.0853 EUR |
6.8000 EUR |
6.2482 EUR |
| 2021-10-25 |
6.2310 EUR |
283,983.6600 |
5.7470 EUR |
5.7330 EUR |
6.3836 EUR |
6.2310 EUR |
| 2021-10-24 |
5.7080 EUR |
132,072.3800 |
5.5916 EUR |
5.5501 EUR |
5.9095 EUR |
5.7080 EUR |
| 2021-10-23 |
5.5947 EUR |
149,496.6800 |
5.6928 EUR |
5.4969 EUR |
5.7973 EUR |
5.5947 EUR |
| 2021-10-22 |
5.6684 EUR |
96,325.8200 |
6.0059 EUR |
5.5173 EUR |
6.0059 EUR |
5.6684 EUR |
| 2021-10-21 |
6.0495 EUR |
275,302.0100 |
5.6153 EUR |
5.5288 EUR |
6.0631 EUR |
6.0495 EUR |
| 2021-10-20 |
5.6403 EUR |
261,163.8300 |
5.2360 EUR |
5.1746 EUR |
5.8489 EUR |
5.6403 EUR |
| 2021-10-19 |
5.2445 EUR |
75,054.8300 |
5.3000 EUR |
5.1666 EUR |
5.3783 EUR |
5.2445 EUR |
| 2021-10-18 |
5.2663 EUR |
208,392.4000 |
5.3140 EUR |
5.0829 EUR |
5.5800 EUR |
5.2663 EUR |
| 2021-10-17 |
5.3030 EUR |
446,458.3100 |
5.0403 EUR |
4.9942 EUR |
5.6636 EUR |
5.3030 EUR |
| 2021-10-16 |
5.0255 EUR |
84,592.4800 |
5.0548 EUR |
4.9627 EUR |
5.2400 EUR |
5.0255 EUR |
| 2021-10-15 |
5.0574 EUR |
179,204.0300 |
5.1023 EUR |
4.8087 EUR |
5.1438 EUR |
5.0574 EUR |
| 2021-10-14 |
5.0469 EUR |
260,079.9400 |
4.9076 EUR |
4.8436 EUR |
5.3700 EUR |
5.0469 EUR |
| 2021-10-13 |
4.8947 EUR |
252,055.1300 |
4.8304 EUR |
4.5912 EUR |
5.0600 EUR |
4.8947 EUR |
| 2021-10-12 |
4.8473 EUR |
249,516.1800 |
4.8261 EUR |
4.4188 EUR |
4.9065 EUR |
4.8473 EUR |
| 2021-10-11 |
4.7974 EUR |
205,024.0600 |
4.8904 EUR |
4.6874 EUR |
5.0562 EUR |
4.7974 EUR |
| 2021-10-10 |
4.9532 EUR |
164,051.3300 |
5.1372 EUR |
4.8924 EUR |
5.1634 EUR |
4.9532 EUR |
| 2021-10-09 |
5.1252 EUR |
297,528.8400 |
5.0875 EUR |
5.0217 EUR |
5.4624 EUR |
5.1252 EUR |