Market [unlinked] / GBP
Identifier on Coinbase Pro: CGLD-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
3.6493 GBP |
149,894.9200 |
3.0761 GBP |
3.0761 GBP |
3.6493 GBP |
3.6493 GBP |
| 2021-05-13 |
3.0815 GBP |
199,683.1500 |
3.1701 GBP |
2.9704 GBP |
3.3627 GBP |
3.0815 GBP |
| 2021-05-12 |
3.2892 GBP |
193,229.0900 |
3.6779 GBP |
3.2741 GBP |
3.7637 GBP |
3.2892 GBP |
| 2021-05-11 |
3.6893 GBP |
232,268.5300 |
3.5315 GBP |
3.3895 GBP |
3.9486 GBP |
3.6893 GBP |
| 2021-05-10 |
3.4750 GBP |
152,298.5700 |
3.7574 GBP |
3.3798 GBP |
3.8511 GBP |
3.4750 GBP |
| 2021-05-09 |
3.7575 GBP |
83,142.9100 |
3.8494 GBP |
3.7353 GBP |
3.9278 GBP |
3.7575 GBP |
| 2021-05-08 |
3.8456 GBP |
169,393.1100 |
3.8804 GBP |
3.8220 GBP |
4.1682 GBP |
3.8456 GBP |
| 2021-05-07 |
3.8481 GBP |
121,390.1200 |
3.8963 GBP |
3.7886 GBP |
4.1000 GBP |
3.8481 GBP |
| 2021-05-06 |
3.9128 GBP |
159,387.5700 |
3.7583 GBP |
3.7229 GBP |
4.1400 GBP |
3.9128 GBP |
| 2021-05-05 |
3.7519 GBP |
132,161.5600 |
3.6200 GBP |
3.6166 GBP |
3.8788 GBP |
3.7519 GBP |
| 2021-05-04 |
3.6218 GBP |
132,705.6200 |
3.9477 GBP |
3.6101 GBP |
3.9600 GBP |
3.6218 GBP |
| 2021-05-03 |
3.9310 GBP |
130,835.7400 |
4.0724 GBP |
3.9201 GBP |
4.1565 GBP |
3.9310 GBP |
| 2021-05-02 |
4.0758 GBP |
245,318.1400 |
3.8634 GBP |
3.8381 GBP |
4.3499 GBP |
4.0758 GBP |
| 2021-05-01 |
3.8706 GBP |
110,456.7800 |
3.9007 GBP |
3.8077 GBP |
4.0116 GBP |
3.8706 GBP |
| 2021-04-30 |
3.9209 GBP |
167,358.9400 |
3.6898 GBP |
3.6200 GBP |
4.0100 GBP |
3.9209 GBP |
| 2021-04-29 |
3.7050 GBP |
123,100.0600 |
3.7685 GBP |
3.6000 GBP |
3.9229 GBP |
3.7050 GBP |
| 2021-04-28 |
3.7787 GBP |
181,037.4900 |
4.0200 GBP |
3.6941 GBP |
4.2497 GBP |
3.7787 GBP |
| 2021-04-27 |
3.9894 GBP |
140,977.3800 |
4.1194 GBP |
3.9478 GBP |
4.1803 GBP |
3.9894 GBP |
| 2021-04-26 |
4.1315 GBP |
200,348.2400 |
4.0827 GBP |
4.0100 GBP |
4.4461 GBP |
4.1315 GBP |
| 2021-04-25 |
4.0404 GBP |
240,140.6700 |
4.4344 GBP |
3.7290 GBP |
4.6650 GBP |
4.0404 GBP |
| 2021-04-24 |
4.4508 GBP |
362,078.2900 |
3.5074 GBP |
3.3143 GBP |
4.8996 GBP |
4.4508 GBP |
| 2021-04-23 |
3.4667 GBP |
128,689.1700 |
3.7180 GBP |
3.0661 GBP |
3.8018 GBP |
3.4667 GBP |
| 2021-04-22 |
3.7115 GBP |
311,361.3700 |
4.2249 GBP |
3.5801 GBP |
4.2916 GBP |
3.7115 GBP |
| 2021-04-21 |
4.3185 GBP |
462,057.5000 |
4.1835 GBP |
4.0029 GBP |
5.2000 GBP |
4.3185 GBP |
| 2021-04-20 |
4.2195 GBP |
485,741.7000 |
2.9420 GBP |
2.7124 GBP |
4.2759 GBP |
4.2195 GBP |
| 2021-04-19 |
2.9505 GBP |
85,571.1200 |
2.9433 GBP |
2.7670 GBP |
3.1751 GBP |
2.9505 GBP |
| 2021-04-18 |
2.9412 GBP |
116,933.6800 |
3.2963 GBP |
2.8111 GBP |
3.3076 GBP |
2.9412 GBP |
| 2021-04-17 |
3.2845 GBP |
146,513.3800 |
3.1500 GBP |
3.1306 GBP |
3.5480 GBP |
3.2845 GBP |
| 2021-04-16 |
3.1579 GBP |
107,184.8000 |
3.2786 GBP |
3.1111 GBP |
3.3000 GBP |
3.1579 GBP |
| 2021-04-15 |
3.2714 GBP |
95,457.3800 |
3.1795 GBP |
3.1480 GBP |
3.2800 GBP |
3.2714 GBP |
| 2021-04-14 |
3.1778 GBP |
162,572.5500 |
3.3461 GBP |
3.0900 GBP |
3.3879 GBP |
3.1778 GBP |
| 2021-04-13 |
3.3402 GBP |
90,090.1800 |
3.4979 GBP |
3.2780 GBP |
3.6437 GBP |
3.3402 GBP |
| 2021-04-12 |
3.4900 GBP |
71,087.5500 |
3.4297 GBP |
3.2723 GBP |
3.5252 GBP |
3.4900 GBP |
| 2021-04-11 |
3.3956 GBP |
100,659.8800 |
3.1841 GBP |
3.1005 GBP |
3.4498 GBP |
3.3956 GBP |
| 2021-04-10 |
3.1935 GBP |
62,428.5800 |
3.1859 GBP |
3.1305 GBP |
3.2596 GBP |
3.1935 GBP |
| 2021-04-09 |
3.1928 GBP |
26,573.4800 |
3.2409 GBP |
3.1779 GBP |
3.3184 GBP |
3.1928 GBP |
| 2021-04-08 |
3.2396 GBP |
20,829.5000 |
3.0837 GBP |
3.0810 GBP |
3.3210 GBP |
3.2396 GBP |
| 2021-04-07 |
3.0898 GBP |
47,430.0800 |
3.2979 GBP |
3.0717 GBP |
3.3800 GBP |
3.0898 GBP |
| 2021-04-06 |
3.3337 GBP |
61,212.2500 |
3.3154 GBP |
3.2341 GBP |
3.4999 GBP |
3.3337 GBP |
| 2021-04-05 |
3.3016 GBP |
50,901.2400 |
3.1962 GBP |
3.0665 GBP |
3.5000 GBP |
3.3016 GBP |
| 2021-04-04 |
3.2000 GBP |
33,337.4100 |
3.1319 GBP |
3.0933 GBP |
3.2582 GBP |
3.2000 GBP |
| 2021-04-03 |
3.1249 GBP |
46,219.5300 |
3.2167 GBP |
3.1221 GBP |
3.3705 GBP |
3.1249 GBP |
| 2021-04-02 |
3.2223 GBP |
57,965.6700 |
3.3169 GBP |
3.2000 GBP |
3.3500 GBP |
3.2223 GBP |
| 2021-04-01 |
3.2947 GBP |
50,531.3000 |
3.3543 GBP |
3.2719 GBP |
3.4546 GBP |
3.2947 GBP |
| 2021-03-31 |
3.3683 GBP |
184,043.5100 |
3.1504 GBP |
3.0708 GBP |
3.6267 GBP |
3.3683 GBP |
| 2021-03-30 |
3.1490 GBP |
354,020.8000 |
3.2620 GBP |
2.9968 GBP |
3.6484 GBP |
3.1490 GBP |
| 2021-03-29 |
3.1285 GBP |
348,585.9900 |
2.5907 GBP |
2.5794 GBP |
3.5560 GBP |
3.1285 GBP |
| 2021-03-28 |
2.6065 GBP |
46,924.1700 |
2.5751 GBP |
2.5429 GBP |
2.7150 GBP |
2.6065 GBP |
| 2021-03-27 |
2.5726 GBP |
34,975.9400 |
2.6227 GBP |
2.5316 GBP |
2.6344 GBP |
2.5726 GBP |
| 2021-03-26 |
2.6280 GBP |
91,061.4200 |
2.4220 GBP |
2.4220 GBP |
2.7055 GBP |
2.6280 GBP |