Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.8170 USD |
78,157.4700 |
0.8030 USD |
0.7970 USD |
0.8180 USD |
0.8170 USD |
| 2024-05-15 |
0.8000 USD |
451,124.3300 |
0.7230 USD |
0.7160 USD |
0.8100 USD |
0.8000 USD |
| 2024-05-14 |
0.7200 USD |
765,321.2200 |
0.7580 USD |
0.7090 USD |
0.7650 USD |
0.7200 USD |
| 2024-05-13 |
0.7560 USD |
597,212.6900 |
0.7820 USD |
0.7360 USD |
0.7880 USD |
0.7560 USD |
| 2024-05-12 |
0.7830 USD |
189,396.5600 |
0.7730 USD |
0.7720 USD |
0.7940 USD |
0.7830 USD |
| 2024-05-11 |
0.7770 USD |
259,190.5800 |
0.7910 USD |
0.7750 USD |
0.7960 USD |
0.7770 USD |
| 2024-05-10 |
0.7940 USD |
535,668.3500 |
0.8370 USD |
0.7830 USD |
0.8640 USD |
0.7940 USD |
| 2024-05-09 |
0.8300 USD |
556,034.4100 |
0.8100 USD |
0.7880 USD |
0.8750 USD |
0.8300 USD |
| 2024-05-08 |
0.8050 USD |
1,760,658.2300 |
0.7830 USD |
0.7670 USD |
0.9490 USD |
0.8050 USD |
| 2024-05-07 |
0.7900 USD |
336,242.2900 |
0.7990 USD |
0.7830 USD |
0.8150 USD |
0.7900 USD |
| 2024-05-06 |
0.7980 USD |
588,268.5600 |
0.8160 USD |
0.7940 USD |
0.8570 USD |
0.7980 USD |
| 2024-05-05 |
0.8180 USD |
278,837.4800 |
0.8110 USD |
0.7930 USD |
0.8300 USD |
0.8180 USD |
| 2024-05-04 |
0.8140 USD |
541,446.3200 |
0.8100 USD |
0.7960 USD |
0.8240 USD |
0.8140 USD |
| 2024-05-03 |
0.8160 USD |
669,813.1000 |
0.7850 USD |
0.7670 USD |
0.8250 USD |
0.8160 USD |
| 2024-05-02 |
0.7910 USD |
222,281.8800 |
0.7580 USD |
0.7570 USD |
0.8010 USD |
0.7910 USD |
| 2024-05-01 |
0.7730 USD |
834,702.0300 |
0.7610 USD |
0.7040 USD |
0.7750 USD |
0.7730 USD |
| 2024-04-30 |
0.7610 USD |
131,279.6900 |
0.7370 USD |
0.7310 USD |
0.7610 USD |
0.7610 USD |
| 2024-04-29 |
0.8210 USD |
701,350.6000 |
0.8280 USD |
0.7850 USD |
0.8330 USD |
0.8210 USD |
| 2024-04-28 |
0.8270 USD |
373,043.6000 |
0.8320 USD |
0.8220 USD |
0.8760 USD |
0.8270 USD |
| 2024-04-27 |
0.8290 USD |
439,471.2900 |
0.8130 USD |
0.7780 USD |
0.8540 USD |
0.8290 USD |
| 2024-04-26 |
0.8100 USD |
285,684.2200 |
0.8220 USD |
0.8040 USD |
0.8280 USD |
0.8100 USD |
| 2024-04-25 |
0.8340 USD |
299,957.5100 |
0.8310 USD |
0.7980 USD |
0.8460 USD |
0.8340 USD |
| 2024-04-24 |
0.8310 USD |
30,929.9900 |
0.8500 USD |
0.8310 USD |
0.8550 USD |
0.8310 USD |
| 2024-04-23 |
0.8570 USD |
266,336.2700 |
0.8680 USD |
0.8460 USD |
0.8790 USD |
0.8570 USD |
| 2024-04-22 |
0.8850 USD |
484,624.8900 |
0.8450 USD |
0.8410 USD |
0.8890 USD |
0.8850 USD |
| 2024-04-21 |
0.8460 USD |
359,062.3900 |
0.8610 USD |
0.8280 USD |
0.8730 USD |
0.8460 USD |
| 2024-04-20 |
0.8650 USD |
476,734.3400 |
0.7950 USD |
0.7890 USD |
0.8730 USD |
0.8650 USD |
| 2024-04-19 |
0.8000 USD |
1,146,493.3100 |
0.8020 USD |
0.7360 USD |
0.8270 USD |
0.8000 USD |
| 2024-04-18 |
0.8080 USD |
444,490.7900 |
0.7790 USD |
0.7550 USD |
0.8180 USD |
0.8080 USD |
| 2024-04-17 |
0.7870 USD |
286,125.2200 |
0.7770 USD |
0.7350 USD |
0.7980 USD |
0.7870 USD |
| 2024-04-16 |
0.7840 USD |
442,610.4100 |
0.7700 USD |
0.7330 USD |
0.7930 USD |
0.7840 USD |
| 2024-04-15 |
0.7690 USD |
707,331.8700 |
0.8110 USD |
0.7410 USD |
0.8470 USD |
0.7690 USD |
| 2024-04-14 |
0.8140 USD |
1,290,250.2300 |
0.7550 USD |
0.7150 USD |
0.8150 USD |
0.8140 USD |
| 2024-04-13 |
0.7550 USD |
2,228,339.5100 |
0.8660 USD |
0.6470 USD |
0.8870 USD |
0.7550 USD |
| 2024-04-12 |
0.8540 USD |
2,419,705.8300 |
1.0350 USD |
0.7740 USD |
1.0510 USD |
0.8540 USD |
| 2024-04-11 |
1.0390 USD |
558,076.8300 |
1.0680 USD |
1.0160 USD |
1.1070 USD |
1.0390 USD |
| 2024-04-10 |
1.0750 USD |
1,074,681.6600 |
1.0760 USD |
1.0130 USD |
1.0890 USD |
1.0750 USD |
| 2024-04-09 |
1.0880 USD |
1,646,100.8300 |
1.1620 USD |
1.0760 USD |
1.1700 USD |
1.0880 USD |
| 2024-04-08 |
1.1620 USD |
1,687,733.0800 |
1.0980 USD |
1.0590 USD |
1.2000 USD |
1.1620 USD |
| 2024-04-07 |
1.1010 USD |
1,612,166.7100 |
1.0780 USD |
1.0710 USD |
1.1200 USD |
1.1010 USD |
| 2024-04-06 |
1.0790 USD |
1,611,589.4900 |
1.0630 USD |
1.0590 USD |
1.0910 USD |
1.0790 USD |
| 2024-04-05 |
1.0730 USD |
1,810,994.3300 |
1.0980 USD |
1.0300 USD |
1.1040 USD |
1.0730 USD |
| 2024-04-04 |
1.0960 USD |
1,595,198.1800 |
1.0620 USD |
1.0350 USD |
1.1260 USD |
1.0960 USD |
| 2024-04-03 |
1.0650 USD |
1,815,336.3300 |
1.0680 USD |
1.0250 USD |
1.1170 USD |
1.0650 USD |
| 2024-04-02 |
1.0700 USD |
1,917,276.6700 |
1.2030 USD |
1.0550 USD |
1.2030 USD |
1.0700 USD |
| 2024-04-01 |
1.2090 USD |
2,363,655.6400 |
1.2470 USD |
1.1600 USD |
1.2920 USD |
1.2090 USD |
| 2024-03-31 |
1.2290 USD |
1,364,020.8500 |
1.1980 USD |
1.1970 USD |
1.2690 USD |
1.2290 USD |
| 2024-03-30 |
1.2020 USD |
1,531,122.3800 |
1.2430 USD |
1.1960 USD |
1.2600 USD |
1.2020 USD |
| 2024-03-29 |
1.2470 USD |
1,948,891.4000 |
1.2970 USD |
1.2190 USD |
1.2970 USD |
1.2470 USD |
| 2024-03-28 |
1.2960 USD |
2,720,863.8000 |
1.2850 USD |
1.1980 USD |
1.3340 USD |
1.2960 USD |