Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
5.5983 USD |
5,051,599.9600 |
6.1560 USD |
5.1780 USD |
6.5000 USD |
5.5983 USD |
| 2021-04-24 |
6.1549 USD |
7,903,274.1400 |
4.8062 USD |
4.5843 USD |
6.7700 USD |
6.1549 USD |
| 2021-04-23 |
4.8086 USD |
3,262,693.3600 |
5.1235 USD |
4.2564 USD |
5.2777 USD |
4.8086 USD |
| 2021-04-22 |
5.1383 USD |
4,868,612.1500 |
5.8587 USD |
4.8500 USD |
5.9711 USD |
5.1383 USD |
| 2021-04-21 |
5.8523 USD |
12,085,964.9100 |
5.7872 USD |
5.5264 USD |
7.3000 USD |
5.8523 USD |
| 2021-04-20 |
5.8887 USD |
7,992,497.8100 |
4.1263 USD |
3.8000 USD |
5.9990 USD |
5.8887 USD |
| 2021-04-19 |
4.1248 USD |
1,080,274.4600 |
4.0407 USD |
3.8558 USD |
4.4145 USD |
4.1248 USD |
| 2021-04-18 |
4.0417 USD |
1,329,117.5300 |
4.5066 USD |
3.8144 USD |
4.5566 USD |
4.0417 USD |
| 2021-04-17 |
4.5092 USD |
1,432,414.4800 |
4.3658 USD |
4.3200 USD |
4.8900 USD |
4.5092 USD |
| 2021-04-16 |
4.3670 USD |
786,140.4800 |
4.5062 USD |
4.2900 USD |
4.5276 USD |
4.3670 USD |
| 2021-04-15 |
4.5101 USD |
1,186,600.6500 |
4.3524 USD |
4.3317 USD |
4.5800 USD |
4.5101 USD |
| 2021-04-14 |
4.3756 USD |
1,554,968.8500 |
4.6004 USD |
4.2592 USD |
4.6468 USD |
4.3756 USD |
| 2021-04-13 |
4.5999 USD |
1,461,989.9800 |
4.8194 USD |
4.5002 USD |
5.0000 USD |
4.5999 USD |
| 2021-04-12 |
4.7955 USD |
813,824.2400 |
4.6793 USD |
4.4880 USD |
4.8361 USD |
4.7955 USD |
| 2021-04-11 |
4.6678 USD |
1,043,873.2300 |
4.3613 USD |
4.2500 USD |
4.7117 USD |
4.6678 USD |
| 2021-04-10 |
4.3616 USD |
677,784.6400 |
4.3666 USD |
4.3000 USD |
4.4797 USD |
4.3616 USD |
| 2021-04-09 |
4.3654 USD |
508,708.6900 |
4.4506 USD |
4.3095 USD |
4.5700 USD |
4.3654 USD |
| 2021-04-08 |
4.4411 USD |
439,738.9700 |
4.2333 USD |
4.2171 USD |
4.6200 USD |
4.4411 USD |
| 2021-04-07 |
4.2331 USD |
630,953.3700 |
4.5595 USD |
4.2169 USD |
4.6762 USD |
4.2331 USD |
| 2021-04-06 |
4.5651 USD |
613,310.1900 |
4.6476 USD |
4.4658 USD |
4.7070 USD |
4.5651 USD |
| 2021-04-05 |
4.6103 USD |
822,243.5600 |
4.4221 USD |
4.2400 USD |
4.7140 USD |
4.6103 USD |
| 2021-04-04 |
4.4285 USD |
401,392.8500 |
4.2923 USD |
4.2485 USD |
4.5000 USD |
4.4285 USD |
| 2021-04-03 |
4.3012 USD |
691,836.8100 |
4.4538 USD |
4.3000 USD |
4.6886 USD |
4.3012 USD |
| 2021-04-02 |
4.4627 USD |
735,563.6700 |
4.5706 USD |
4.4237 USD |
4.6200 USD |
4.4627 USD |
| 2021-04-01 |
4.5635 USD |
1,007,869.4000 |
4.6401 USD |
4.5064 USD |
4.8000 USD |
4.5635 USD |
| 2021-03-31 |
4.6286 USD |
2,867,373.9400 |
4.3307 USD |
4.2204 USD |
5.0000 USD |
4.6286 USD |
| 2021-03-30 |
4.3318 USD |
4,505,081.3100 |
4.4432 USD |
4.1143 USD |
5.0400 USD |
4.3318 USD |
| 2021-03-29 |
4.3083 USD |
2,788,694.1700 |
3.5621 USD |
3.5358 USD |
4.5000 USD |
4.3083 USD |
| 2021-03-28 |
3.5760 USD |
736,711.0100 |
3.5569 USD |
3.4961 USD |
3.7800 USD |
3.5760 USD |
| 2021-03-27 |
3.5511 USD |
570,464.4300 |
3.6229 USD |
3.4844 USD |
3.6500 USD |
3.5511 USD |
| 2021-03-26 |
3.6222 USD |
992,788.8400 |
3.3320 USD |
3.3109 USD |
3.7882 USD |
3.6222 USD |
| 2021-03-25 |
3.2700 USD |
1,266,363.4700 |
3.5517 USD |
3.2500 USD |
3.6889 USD |
3.2700 USD |
| 2021-03-24 |
3.5522 USD |
902,499.1500 |
3.8104 USD |
3.5185 USD |
4.0421 USD |
3.5522 USD |
| 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 |