Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
3.8065 USD |
728,660.9000 |
3.9498 USD |
3.7522 USD |
4.0295 USD |
3.8065 USD |
| 2021-03-22 |
3.9540 USD |
1,856,420.9100 |
3.8919 USD |
3.7100 USD |
4.2500 USD |
3.9540 USD |
| 2021-03-21 |
3.9065 USD |
476,523.9900 |
3.9726 USD |
3.8524 USD |
4.0574 USD |
3.9065 USD |
| 2021-03-20 |
3.9800 USD |
772,327.2100 |
4.0607 USD |
3.9500 USD |
4.1900 USD |
3.9800 USD |
| 2021-03-19 |
4.0938 USD |
790,967.0700 |
4.1097 USD |
4.0105 USD |
4.2400 USD |
4.0938 USD |
| 2021-03-18 |
4.0834 USD |
2,290,938.9200 |
3.9707 USD |
3.9514 USD |
4.5000 USD |
4.0834 USD |
| 2021-03-17 |
3.9671 USD |
1,317,325.3500 |
3.7661 USD |
3.6686 USD |
4.0482 USD |
3.9671 USD |
| 2021-03-16 |
3.7642 USD |
870,891.8300 |
3.6978 USD |
3.5966 USD |
3.8400 USD |
3.7642 USD |
| 2021-03-15 |
3.7102 USD |
966,112.4800 |
3.8591 USD |
3.6500 USD |
3.9270 USD |
3.7102 USD |
| 2021-03-14 |
3.8985 USD |
830,991.7100 |
3.9838 USD |
3.8344 USD |
4.0610 USD |
3.8985 USD |
| 2021-03-13 |
3.9767 USD |
1,447,507.1500 |
3.7800 USD |
3.7008 USD |
4.1452 USD |
3.9767 USD |
| 2021-03-12 |
3.7924 USD |
1,246,543.0400 |
3.9957 USD |
3.7180 USD |
4.0589 USD |
3.7924 USD |
| 2021-03-11 |
3.9873 USD |
1,731,963.1100 |
4.1670 USD |
3.9401 USD |
4.3526 USD |
3.9873 USD |
| 2021-03-10 |
4.1619 USD |
2,820,249.8700 |
3.9822 USD |
3.8438 USD |
4.5000 USD |
4.1619 USD |
| 2021-03-09 |
3.9715 USD |
1,466,008.1500 |
3.9160 USD |
3.8500 USD |
4.0303 USD |
3.9715 USD |
| 2021-03-08 |
3.8962 USD |
1,124,317.6600 |
3.8899 USD |
3.8000 USD |
3.9632 USD |
3.8962 USD |
| 2021-03-07 |
3.8848 USD |
763,843.8300 |
3.8098 USD |
3.8042 USD |
3.9862 USD |
3.8848 USD |
| 2021-03-06 |
3.8030 USD |
642,205.5000 |
3.7632 USD |
3.7346 USD |
3.9398 USD |
3.8030 USD |
| 2021-03-05 |
3.7775 USD |
1,424,008.0900 |
3.8635 USD |
3.6030 USD |
4.0500 USD |
3.7775 USD |
| 2021-03-04 |
3.8564 USD |
1,727,166.5400 |
4.0876 USD |
3.8220 USD |
4.3015 USD |
3.8564 USD |
| 2021-03-03 |
4.1359 USD |
1,645,387.5600 |
3.8629 USD |
3.8625 USD |
4.2069 USD |
4.1359 USD |
| 2021-03-02 |
3.9207 USD |
1,533,716.4800 |
3.9822 USD |
3.8000 USD |
4.1899 USD |
3.9207 USD |
| 2021-03-01 |
3.9526 USD |
1,253,778.4700 |
3.8143 USD |
3.7413 USD |
4.0500 USD |
3.9526 USD |
| 2021-02-28 |
3.8138 USD |
988,922.5800 |
3.9304 USD |
3.5616 USD |
4.0000 USD |
3.8138 USD |
| 2021-02-27 |
3.9253 USD |
1,094,435.0800 |
3.8646 USD |
3.8400 USD |
4.1310 USD |
3.9253 USD |
| 2021-02-26 |
3.8509 USD |
1,502,289.5300 |
4.0501 USD |
3.7200 USD |
4.3000 USD |
3.8509 USD |
| 2021-02-25 |
4.0500 USD |
1,343,108.2300 |
4.4881 USD |
4.0500 USD |
4.5700 USD |
4.0500 USD |
| 2021-02-24 |
4.4884 USD |
2,201,475.9700 |
4.0130 USD |
3.8334 USD |
4.7255 USD |
4.4884 USD |
| 2021-02-23 |
4.0151 USD |
3,287,486.1200 |
4.5744 USD |
3.3765 USD |
4.5900 USD |
4.0151 USD |
| 2021-02-22 |
4.5743 USD |
3,042,733.7600 |
5.1241 USD |
3.9546 USD |
5.1363 USD |
4.5743 USD |
| 2021-02-21 |
5.1387 USD |
2,396,656.5600 |
5.0783 USD |
4.9485 USD |
5.3384 USD |
5.1387 USD |
| 2021-02-20 |
5.0908 USD |
3,602,798.8200 |
5.2942 USD |
5.0200 USD |
5.4500 USD |
5.0908 USD |
| 2021-02-19 |
5.2949 USD |
8,435,413.5000 |
5.2382 USD |
4.9500 USD |
5.7590 USD |
5.2949 USD |
| 2021-02-18 |
5.2331 USD |
8,392,292.9500 |
4.8000 USD |
4.5311 USD |
5.7900 USD |
5.2331 USD |
| 2021-02-17 |
4.7883 USD |
11,039,497.1000 |
4.5940 USD |
4.1560 USD |
5.2389 USD |
4.7883 USD |
| 2021-02-16 |
4.5936 USD |
2,688,936.9000 |
4.0757 USD |
3.8800 USD |
4.6742 USD |
4.5936 USD |
| 2021-02-15 |
4.0757 USD |
3,053,607.6500 |
4.3719 USD |
3.7487 USD |
4.4749 USD |
4.0757 USD |
| 2021-02-14 |
4.3610 USD |
2,698,236.2100 |
4.6058 USD |
4.1330 USD |
4.7393 USD |
4.3610 USD |
| 2021-02-13 |
4.6194 USD |
5,613,351.7000 |
4.8459 USD |
4.5115 USD |
5.4739 USD |
4.6194 USD |
| 2021-02-12 |
4.8472 USD |
5,006,964.4700 |
4.7855 USD |
4.6161 USD |
5.0000 USD |
4.8472 USD |
| 2021-02-11 |
4.7655 USD |
9,101,738.1100 |
4.9700 USD |
4.3233 USD |
5.2351 USD |
4.7655 USD |
| 2021-02-10 |
4.9700 USD |
17,358,019.3900 |
3.6922 USD |
3.5877 USD |
5.6453 USD |
4.9700 USD |
| 2021-02-09 |
3.6999 USD |
2,239,362.5900 |
3.5524 USD |
3.4300 USD |
3.7600 USD |
3.6999 USD |
| 2021-02-08 |
3.5497 USD |
4,949,668.3700 |
3.6100 USD |
3.2900 USD |
3.7072 USD |
3.5497 USD |
| 2021-02-07 |
3.6100 USD |
15,714,084.2800 |
3.0929 USD |
3.0918 USD |
3.9723 USD |
3.6100 USD |
| 2021-02-06 |
3.1053 USD |
2,132,831.0200 |
3.1979 USD |
3.0120 USD |
3.2300 USD |
3.1053 USD |
| 2021-02-05 |
3.1970 USD |
3,958,880.2300 |
2.9621 USD |
2.9300 USD |
3.2500 USD |
3.1970 USD |
| 2021-02-04 |
2.9617 USD |
2,548,245.1100 |
2.9594 USD |
2.9185 USD |
3.0520 USD |
2.9617 USD |
| 2021-02-03 |
2.9584 USD |
4,982,548.5000 |
2.8693 USD |
2.8674 USD |
3.1789 USD |
2.9584 USD |
| 2021-02-02 |
2.8692 USD |
1,231,616.4900 |
2.8605 USD |
2.7940 USD |
2.9000 USD |
2.8692 USD |