Market [unlinked] / GBP
Identifier on Coinbase Pro: CGLD-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
4.0816 GBP |
110,233.0400 |
4.1467 GBP |
3.9844 GBP |
4.2941 GBP |
4.0816 GBP |
| 2021-10-10 |
4.2098 GBP |
105,490.3000 |
4.3687 GBP |
4.1600 GBP |
4.3943 GBP |
4.2098 GBP |
| 2021-10-09 |
4.3732 GBP |
149,706.8500 |
4.3109 GBP |
4.2692 GBP |
4.6469 GBP |
4.3732 GBP |
| 2021-10-08 |
4.3021 GBP |
79,014.2600 |
4.3323 GBP |
4.2369 GBP |
4.4415 GBP |
4.3021 GBP |
| 2021-10-07 |
4.3384 GBP |
112,237.2400 |
4.1862 GBP |
4.1247 GBP |
4.4414 GBP |
4.3384 GBP |
| 2021-10-06 |
4.2182 GBP |
116,672.1300 |
4.3416 GBP |
4.0642 GBP |
4.3955 GBP |
4.2182 GBP |
| 2021-10-05 |
4.3606 GBP |
98,778.8900 |
4.4100 GBP |
4.2056 GBP |
4.5356 GBP |
4.3606 GBP |
| 2021-10-04 |
4.4200 GBP |
138,880.9600 |
4.6489 GBP |
4.3700 GBP |
4.6582 GBP |
4.4200 GBP |
| 2021-10-03 |
4.6545 GBP |
251,932.0300 |
4.6618 GBP |
4.4946 GBP |
4.9091 GBP |
4.6545 GBP |
| 2021-10-02 |
4.6716 GBP |
209,435.7500 |
4.5430 GBP |
4.4441 GBP |
4.8904 GBP |
4.6716 GBP |
| 2021-10-01 |
4.5442 GBP |
314,644.6800 |
4.1900 GBP |
4.1702 GBP |
4.6690 GBP |
4.5442 GBP |
| 2021-09-30 |
4.1592 GBP |
207,876.3000 |
4.2280 GBP |
4.1476 GBP |
4.3684 GBP |
4.1592 GBP |
| 2021-09-29 |
4.2222 GBP |
242,033.3700 |
4.3056 GBP |
4.1082 GBP |
4.5715 GBP |
4.2222 GBP |
| 2021-09-28 |
4.2935 GBP |
222,584.7700 |
4.5178 GBP |
4.2935 GBP |
4.5757 GBP |
4.2935 GBP |
| 2021-09-27 |
4.4782 GBP |
343,690.0200 |
4.5670 GBP |
4.4525 GBP |
5.1118 GBP |
4.4782 GBP |
| 2021-09-26 |
4.5873 GBP |
456,052.1700 |
4.9999 GBP |
4.2194 GBP |
4.9999 GBP |
4.5873 GBP |
| 2021-09-25 |
4.9899 GBP |
458,547.5600 |
5.5669 GBP |
4.9450 GBP |
5.6926 GBP |
4.9899 GBP |
| 2021-09-24 |
5.6243 GBP |
1,014,148.2600 |
5.2036 GBP |
4.5422 GBP |
6.0509 GBP |
5.6243 GBP |
| 2021-09-23 |
5.2575 GBP |
763,860.2100 |
4.7940 GBP |
4.5985 GBP |
5.7299 GBP |
5.2575 GBP |
| 2021-09-22 |
4.8747 GBP |
653,501.5200 |
4.5793 GBP |
4.1653 GBP |
5.0328 GBP |
4.8747 GBP |
| 2021-09-21 |
4.4992 GBP |
1,458,380.0100 |
4.3273 GBP |
4.0270 GBP |
5.4978 GBP |
4.4992 GBP |
| 2021-09-20 |
4.1699 GBP |
1,596,799.5100 |
4.3337 GBP |
3.7730 GBP |
4.7662 GBP |
4.1699 GBP |
| 2021-09-19 |
4.3141 GBP |
1,048,100.8400 |
3.8054 GBP |
3.7183 GBP |
4.5230 GBP |
4.3141 GBP |
| 2021-09-18 |
3.7965 GBP |
271,155.5700 |
3.7266 GBP |
3.6628 GBP |
4.0332 GBP |
3.7965 GBP |
| 2021-09-17 |
3.7000 GBP |
216,273.2900 |
3.8766 GBP |
3.6232 GBP |
3.8936 GBP |
3.7000 GBP |
| 2021-09-16 |
3.8633 GBP |
333,591.6800 |
3.6523 GBP |
3.5572 GBP |
3.9701 GBP |
3.8633 GBP |
| 2021-09-15 |
3.6323 GBP |
281,191.5100 |
3.6449 GBP |
3.5144 GBP |
3.9327 GBP |
3.6323 GBP |
| 2021-09-14 |
3.6385 GBP |
355,435.3800 |
3.7414 GBP |
3.6149 GBP |
4.0872 GBP |
3.6385 GBP |
| 2021-09-13 |
3.7918 GBP |
411,873.8000 |
3.5999 GBP |
3.0731 GBP |
3.8593 GBP |
3.7918 GBP |
| 2021-09-12 |
3.5881 GBP |
195,938.5300 |
3.6557 GBP |
3.5243 GBP |
3.8633 GBP |
3.5881 GBP |
| 2021-09-11 |
3.6149 GBP |
337,593.4500 |
3.7410 GBP |
3.5064 GBP |
3.9500 GBP |
3.6149 GBP |
| 2021-09-10 |
3.6450 GBP |
714,243.2000 |
3.6280 GBP |
3.4000 GBP |
4.1165 GBP |
3.6450 GBP |
| 2021-09-09 |
3.7016 GBP |
929,846.1500 |
3.0720 GBP |
2.9799 GBP |
3.8527 GBP |
3.7016 GBP |
| 2021-09-08 |
3.0829 GBP |
979,458.9400 |
2.9929 GBP |
2.8298 GBP |
3.4352 GBP |
3.0829 GBP |
| 2021-09-07 |
2.9923 GBP |
487,063.6600 |
3.7140 GBP |
2.5800 GBP |
3.7382 GBP |
2.9923 GBP |
| 2021-09-06 |
3.7400 GBP |
409,222.8300 |
3.9457 GBP |
3.7000 GBP |
4.0179 GBP |
3.7400 GBP |
| 2021-09-05 |
3.9418 GBP |
525,828.5300 |
3.7022 GBP |
3.6545 GBP |
4.7407 GBP |
3.9418 GBP |
| 2021-09-04 |
3.7264 GBP |
194,476.1300 |
3.8132 GBP |
3.7105 GBP |
4.0418 GBP |
3.7264 GBP |
| 2021-09-03 |
3.8442 GBP |
239,157.0700 |
4.0531 GBP |
3.8106 GBP |
4.1125 GBP |
3.8442 GBP |
| 2021-09-02 |
4.0600 GBP |
306,476.0900 |
4.2297 GBP |
4.0200 GBP |
4.3333 GBP |
4.0600 GBP |
| 2021-09-01 |
4.2183 GBP |
1,049,819.9600 |
4.0206 GBP |
3.9102 GBP |
4.8125 GBP |
4.2183 GBP |
| 2021-08-31 |
4.2115 GBP |
1,168,270.3000 |
5.1331 GBP |
3.9186 GBP |
5.4361 GBP |
4.2115 GBP |
| 2021-08-30 |
5.1921 GBP |
1,863,820.9600 |
3.1023 GBP |
2.9455 GBP |
7.8076 GBP |
5.1921 GBP |
| 2021-08-29 |
3.1155 GBP |
257,518.9700 |
3.3368 GBP |
3.0755 GBP |
3.3509 GBP |
3.1155 GBP |
| 2021-08-28 |
3.3717 GBP |
1,195,866.5500 |
3.0083 GBP |
3.0083 GBP |
3.7300 GBP |
3.3717 GBP |
| 2021-08-27 |
2.9615 GBP |
1,100,742.3200 |
2.5736 GBP |
2.3150 GBP |
3.2058 GBP |
2.9615 GBP |
| 2021-08-26 |
2.6004 GBP |
528,741.1400 |
2.2434 GBP |
2.1650 GBP |
2.6150 GBP |
2.6004 GBP |
| 2021-08-25 |
2.2453 GBP |
71,419.4500 |
2.2098 GBP |
2.1254 GBP |
2.2485 GBP |
2.2453 GBP |
| 2021-08-24 |
2.2041 GBP |
88,020.0500 |
2.2997 GBP |
2.1608 GBP |
2.2997 GBP |
2.2041 GBP |
| 2021-08-23 |
2.2913 GBP |
102,672.9600 |
2.3768 GBP |
2.2738 GBP |
2.3781 GBP |
2.2913 GBP |