Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
6.6278 USD |
9,273,569.8900 |
6.2345 USD |
5.6800 USD |
6.8595 USD |
6.6278 USD |
| 2021-09-21 |
6.1600 USD |
16,276,452.9400 |
5.8990 USD |
5.4923 USD |
7.5209 USD |
6.1600 USD |
| 2021-09-20 |
5.6939 USD |
17,322,070.2400 |
5.9418 USD |
5.1413 USD |
6.5464 USD |
5.6939 USD |
| 2021-09-19 |
5.9102 USD |
9,940,563.5600 |
5.2371 USD |
5.1092 USD |
6.2209 USD |
5.9102 USD |
| 2021-09-18 |
5.2136 USD |
3,114,567.8700 |
5.1115 USD |
5.0118 USD |
5.5537 USD |
5.2136 USD |
| 2021-09-17 |
5.0790 USD |
3,031,174.5400 |
5.3577 USD |
4.9979 USD |
5.3580 USD |
5.0790 USD |
| 2021-09-16 |
5.3463 USD |
5,921,077.4100 |
5.0461 USD |
4.9194 USD |
5.4991 USD |
5.3463 USD |
| 2021-09-15 |
5.0248 USD |
2,918,256.2900 |
5.0316 USD |
4.8471 USD |
5.4439 USD |
5.0248 USD |
| 2021-09-14 |
5.0051 USD |
5,427,592.2500 |
5.1921 USD |
4.9852 USD |
5.6608 USD |
5.0051 USD |
| 2021-09-13 |
5.2509 USD |
7,235,994.1400 |
4.9512 USD |
4.2415 USD |
5.3497 USD |
5.2509 USD |
| 2021-09-12 |
4.9564 USD |
2,455,856.9700 |
5.0304 USD |
4.8574 USD |
5.3354 USD |
4.9564 USD |
| 2021-09-11 |
4.9902 USD |
5,781,012.0700 |
5.0361 USD |
4.8457 USD |
5.4724 USD |
4.9902 USD |
| 2021-09-10 |
5.0412 USD |
11,022,223.9700 |
5.0097 USD |
4.7000 USD |
5.7100 USD |
5.0412 USD |
| 2021-09-09 |
5.1317 USD |
11,919,840.1400 |
4.2424 USD |
4.0925 USD |
5.3489 USD |
5.1317 USD |
| 2021-09-08 |
4.2370 USD |
8,745,749.7500 |
4.1365 USD |
3.8865 USD |
4.7400 USD |
4.2370 USD |
| 2021-09-07 |
4.1174 USD |
10,144,616.8200 |
5.1555 USD |
3.8086 USD |
5.1797 USD |
4.1174 USD |
| 2021-09-06 |
5.1634 USD |
6,780,341.3400 |
5.4701 USD |
5.1002 USD |
5.5600 USD |
5.1634 USD |
| 2021-09-05 |
5.4623 USD |
9,503,557.7200 |
5.1230 USD |
5.0625 USD |
6.6900 USD |
5.4623 USD |
| 2021-09-04 |
5.1600 USD |
2,817,426.7600 |
5.3099 USD |
5.1370 USD |
5.6200 USD |
5.1600 USD |
| 2021-09-03 |
5.3277 USD |
3,575,001.5300 |
5.6147 USD |
5.2809 USD |
5.6969 USD |
5.3277 USD |
| 2021-09-02 |
5.6176 USD |
4,844,347.0600 |
5.8044 USD |
5.5352 USD |
5.9780 USD |
5.6176 USD |
| 2021-09-01 |
5.8088 USD |
12,072,574.4700 |
5.5312 USD |
5.3616 USD |
6.6470 USD |
5.8088 USD |
| 2021-08-31 |
5.7882 USD |
17,471,354.7200 |
7.0771 USD |
5.3830 USD |
7.4983 USD |
5.7882 USD |
| 2021-08-30 |
7.1596 USD |
20,546,587.5900 |
4.2702 USD |
4.0499 USD |
10.9980 USD |
7.1596 USD |
| 2021-08-29 |
4.2753 USD |
2,429,222.6900 |
4.6049 USD |
4.2268 USD |
4.6152 USD |
4.2753 USD |
| 2021-08-28 |
4.6369 USD |
8,585,664.8500 |
4.1624 USD |
4.1305 USD |
5.2249 USD |
4.6369 USD |
| 2021-08-27 |
4.0649 USD |
8,312,498.5900 |
3.5317 USD |
3.1670 USD |
4.3981 USD |
4.0649 USD |
| 2021-08-26 |
3.5568 USD |
5,439,731.2200 |
3.0899 USD |
2.9632 USD |
3.6000 USD |
3.5568 USD |
| 2021-08-25 |
3.0933 USD |
633,745.7900 |
3.0213 USD |
2.9199 USD |
3.0957 USD |
3.0933 USD |
| 2021-08-24 |
3.0230 USD |
792,356.8900 |
3.1433 USD |
2.9610 USD |
3.1522 USD |
3.0230 USD |
| 2021-08-23 |
3.1379 USD |
1,019,901.3600 |
3.2269 USD |
3.1000 USD |
3.2533 USD |
3.1379 USD |
| 2021-08-22 |
3.2213 USD |
1,722,652.2400 |
3.0801 USD |
3.0800 USD |
3.2950 USD |
3.2213 USD |
| 2021-08-21 |
3.0756 USD |
750,427.9400 |
3.1597 USD |
3.0622 USD |
3.1985 USD |
3.0756 USD |
| 2021-08-20 |
3.1592 USD |
745,969.3200 |
3.1187 USD |
3.0731 USD |
3.2114 USD |
3.1592 USD |
| 2021-08-19 |
3.1083 USD |
812,791.7000 |
2.9220 USD |
2.8541 USD |
3.1130 USD |
3.1083 USD |
| 2021-08-18 |
2.9395 USD |
753,370.7400 |
2.9564 USD |
2.8703 USD |
3.0157 USD |
2.9395 USD |
| 2021-08-17 |
2.9453 USD |
1,078,596.6900 |
3.1063 USD |
2.9190 USD |
3.2031 USD |
2.9453 USD |
| 2021-08-16 |
3.1150 USD |
1,118,017.7400 |
3.1311 USD |
3.0489 USD |
3.2328 USD |
3.1150 USD |
| 2021-08-15 |
3.1214 USD |
732,760.6000 |
3.0971 USD |
3.0204 USD |
3.1551 USD |
3.1214 USD |
| 2021-08-14 |
3.1060 USD |
925,156.9300 |
3.1912 USD |
3.0021 USD |
3.1922 USD |
3.1060 USD |
| 2021-08-13 |
3.1158 USD |
1,235,104.0400 |
3.0703 USD |
3.0000 USD |
3.1700 USD |
3.1158 USD |
| 2021-08-12 |
3.0590 USD |
922,918.5500 |
2.9916 USD |
2.9067 USD |
3.1200 USD |
3.0590 USD |
| 2021-08-11 |
2.9882 USD |
1,551,649.1500 |
2.9890 USD |
2.9652 USD |
3.1900 USD |
2.9882 USD |
| 2021-08-10 |
2.9858 USD |
1,451,675.0300 |
3.1093 USD |
2.8922 USD |
3.1316 USD |
2.9858 USD |
| 2021-08-09 |
3.0844 USD |
2,791,514.7300 |
2.8255 USD |
2.7865 USD |
3.3700 USD |
3.0844 USD |
| 2021-08-08 |
2.8435 USD |
2,331,697.9300 |
2.9327 USD |
2.7854 USD |
3.1899 USD |
2.8435 USD |
| 2021-08-07 |
2.9338 USD |
1,314,374.9300 |
2.9584 USD |
2.8384 USD |
3.0722 USD |
2.9338 USD |
| 2021-08-06 |
2.9551 USD |
2,102,990.2500 |
2.8333 USD |
2.7794 USD |
2.9641 USD |
2.9551 USD |
| 2021-08-05 |
2.8193 USD |
1,242,907.7500 |
2.7936 USD |
2.7090 USD |
2.8681 USD |
2.8193 USD |
| 2021-08-04 |
2.8107 USD |
3,113,929.8400 |
2.8296 USD |
2.7501 USD |
3.1084 USD |
2.8107 USD |