Market [unlinked] / EUR
Identifier on Coinbase Pro: CGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-08 |
5.0344 EUR |
163,101.2600 |
5.0972 EUR |
4.9962 EUR |
5.2309 EUR |
5.0344 EUR |
| 2021-10-07 |
5.1050 EUR |
253,961.5000 |
4.9553 EUR |
4.8400 EUR |
5.2040 EUR |
5.1050 EUR |
| 2021-10-06 |
4.9530 EUR |
445,295.6000 |
5.1093 EUR |
4.7701 EUR |
5.1851 EUR |
4.9530 EUR |
| 2021-10-05 |
5.1291 EUR |
244,439.4300 |
5.1600 EUR |
4.9357 EUR |
5.3418 EUR |
5.1291 EUR |
| 2021-10-04 |
5.1718 EUR |
275,405.1300 |
5.4100 EUR |
5.1126 EUR |
5.4500 EUR |
5.1718 EUR |
| 2021-10-03 |
5.4287 EUR |
362,635.2300 |
5.4194 EUR |
5.2339 EUR |
5.7178 EUR |
5.4287 EUR |
| 2021-10-02 |
5.4432 EUR |
443,571.5500 |
5.3051 EUR |
5.1923 EUR |
5.7072 EUR |
5.4432 EUR |
| 2021-10-01 |
5.2983 EUR |
647,110.1600 |
4.8767 EUR |
4.8500 EUR |
5.4485 EUR |
5.2983 EUR |
| 2021-09-30 |
4.8434 EUR |
416,174.4900 |
4.8901 EUR |
4.8028 EUR |
5.0656 EUR |
4.8434 EUR |
| 2021-09-29 |
4.8905 EUR |
562,793.9600 |
4.9778 EUR |
4.7500 EUR |
5.2956 EUR |
4.8905 EUR |
| 2021-09-28 |
4.9793 EUR |
540,010.6700 |
5.2600 EUR |
4.9793 EUR |
5.3675 EUR |
4.9793 EUR |
| 2021-09-27 |
5.2444 EUR |
588,614.8900 |
5.3400 EUR |
5.2198 EUR |
5.9796 EUR |
5.2444 EUR |
| 2021-09-26 |
5.3520 EUR |
996,792.9600 |
5.8311 EUR |
4.9147 EUR |
5.8311 EUR |
5.3520 EUR |
| 2021-09-25 |
5.8202 EUR |
873,275.9500 |
6.5045 EUR |
5.7656 EUR |
6.6466 EUR |
5.8202 EUR |
| 2021-09-24 |
6.6088 EUR |
2,104,541.5000 |
6.0793 EUR |
5.3100 EUR |
7.0749 EUR |
6.6088 EUR |
| 2021-09-23 |
6.1458 EUR |
1,333,299.3200 |
5.5986 EUR |
5.3533 EUR |
6.7082 EUR |
6.1458 EUR |
| 2021-09-22 |
5.6797 EUR |
1,273,201.4400 |
5.3150 EUR |
4.8438 EUR |
5.8527 EUR |
5.6797 EUR |
| 2021-09-21 |
5.2302 EUR |
2,425,665.3600 |
5.0287 EUR |
4.6879 EUR |
6.4343 EUR |
5.2302 EUR |
| 2021-09-20 |
4.8596 EUR |
2,934,066.8100 |
5.0692 EUR |
4.3724 EUR |
5.5837 EUR |
4.8596 EUR |
| 2021-09-19 |
5.0352 EUR |
1,632,250.6400 |
4.4681 EUR |
4.3606 EUR |
5.3294 EUR |
5.0352 EUR |
| 2021-09-18 |
4.4613 EUR |
519,696.7800 |
4.3679 EUR |
4.2894 EUR |
4.7400 EUR |
4.4613 EUR |
| 2021-09-17 |
4.3322 EUR |
451,358.1600 |
4.5509 EUR |
4.2448 EUR |
4.5685 EUR |
4.3322 EUR |
| 2021-09-16 |
4.5306 EUR |
778,899.1800 |
4.2711 EUR |
4.1670 EUR |
4.6494 EUR |
4.5306 EUR |
| 2021-09-15 |
4.2553 EUR |
576,167.2500 |
4.2681 EUR |
4.1055 EUR |
4.6000 EUR |
4.2553 EUR |
| 2021-09-14 |
4.2481 EUR |
806,865.0200 |
4.3878 EUR |
4.2283 EUR |
4.7900 EUR |
4.2481 EUR |
| 2021-09-13 |
4.4467 EUR |
1,389,013.5400 |
4.1961 EUR |
3.6015 EUR |
4.5224 EUR |
4.4467 EUR |
| 2021-09-12 |
4.2029 EUR |
675,504.8300 |
4.2578 EUR |
4.1097 EUR |
4.5212 EUR |
4.2029 EUR |
| 2021-09-11 |
4.2229 EUR |
897,004.9500 |
4.3061 EUR |
4.1084 EUR |
4.6308 EUR |
4.2229 EUR |
| 2021-09-10 |
4.2709 EUR |
2,029,729.5800 |
4.2911 EUR |
3.9704 EUR |
4.8500 EUR |
4.2709 EUR |
| 2021-09-09 |
4.3403 EUR |
2,460,907.2000 |
3.5864 EUR |
3.4681 EUR |
4.5000 EUR |
4.3403 EUR |
| 2021-09-08 |
3.5923 EUR |
1,963,740.0200 |
3.5021 EUR |
3.2864 EUR |
4.0032 EUR |
3.5923 EUR |
| 2021-09-07 |
3.4782 EUR |
1,486,849.8000 |
4.3401 EUR |
3.2206 EUR |
4.3625 EUR |
3.4782 EUR |
| 2021-09-06 |
4.3564 EUR |
957,962.5400 |
4.5838 EUR |
4.3103 EUR |
4.6876 EUR |
4.3564 EUR |
| 2021-09-05 |
4.5934 EUR |
1,308,932.5100 |
4.3050 EUR |
4.2578 EUR |
5.5500 EUR |
4.5934 EUR |
| 2021-09-04 |
4.3435 EUR |
540,139.9600 |
4.4500 EUR |
4.3089 EUR |
4.7368 EUR |
4.3435 EUR |
| 2021-09-03 |
4.4770 EUR |
637,159.2500 |
4.7406 EUR |
4.4435 EUR |
4.7885 EUR |
4.4770 EUR |
| 2021-09-02 |
4.7388 EUR |
755,883.4500 |
4.9019 EUR |
4.6817 EUR |
5.0420 EUR |
4.7388 EUR |
| 2021-09-01 |
4.9019 EUR |
1,776,925.7400 |
4.6861 EUR |
4.5520 EUR |
5.6600 EUR |
4.9019 EUR |
| 2021-08-31 |
4.8957 EUR |
1,941,287.7800 |
6.0168 EUR |
4.5573 EUR |
6.3725 EUR |
4.8957 EUR |
| 2021-08-30 |
6.0556 EUR |
3,066,314.1300 |
3.6166 EUR |
3.4347 EUR |
9.0300 EUR |
6.0556 EUR |
| 2021-08-29 |
3.6198 EUR |
373,087.5400 |
3.8965 EUR |
3.5966 EUR |
3.9078 EUR |
3.6198 EUR |
| 2021-08-28 |
3.9354 EUR |
1,301,420.5500 |
3.5077 EUR |
3.5077 EUR |
4.3348 EUR |
3.9354 EUR |
| 2021-08-27 |
3.4456 EUR |
1,264,225.5500 |
3.0046 EUR |
2.6999 EUR |
3.7411 EUR |
3.4456 EUR |
| 2021-08-26 |
3.0360 EUR |
928,000.9100 |
2.6289 EUR |
2.5263 EUR |
3.0505 EUR |
3.0360 EUR |
| 2021-08-25 |
2.6248 EUR |
139,787.1600 |
2.5753 EUR |
2.4824 EUR |
2.6298 EUR |
2.6248 EUR |
| 2021-08-24 |
2.5788 EUR |
191,408.4800 |
2.6787 EUR |
2.5248 EUR |
2.6836 EUR |
2.5788 EUR |
| 2021-08-23 |
2.6708 EUR |
291,498.8400 |
2.7707 EUR |
2.6571 EUR |
2.7769 EUR |
2.6708 EUR |
| 2021-08-22 |
2.7520 EUR |
268,282.6000 |
2.6450 EUR |
2.6392 EUR |
2.8740 EUR |
2.7520 EUR |
| 2021-08-21 |
2.6312 EUR |
147,006.1800 |
2.6930 EUR |
2.6212 EUR |
2.7298 EUR |
2.6312 EUR |
| 2021-08-20 |
2.7005 EUR |
161,873.0400 |
2.6725 EUR |
2.6320 EUR |
2.7500 EUR |
2.7005 EUR |