Market [unlinked] / USD
Identifier on Coinbase Pro: CGLD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-01 |
2.8623 USD |
1,676,237.4300 |
2.8104 USD |
2.7630 USD |
2.9626 USD |
2.8623 USD |
| 2021-01-31 |
2.8104 USD |
2,145,133.6800 |
2.8876 USD |
2.7560 USD |
2.9439 USD |
2.8104 USD |
| 2021-01-30 |
2.8877 USD |
2,196,260.5500 |
2.8955 USD |
2.8500 USD |
2.9777 USD |
2.8877 USD |
| 2021-01-29 |
2.8990 USD |
2,169,388.0300 |
2.9847 USD |
2.8500 USD |
3.0150 USD |
2.8990 USD |
| 2021-01-28 |
2.9842 USD |
2,553,203.2600 |
2.9457 USD |
2.8421 USD |
3.0730 USD |
2.9842 USD |
| 2021-01-27 |
2.9466 USD |
3,972,749.3500 |
3.0989 USD |
2.7581 USD |
3.2500 USD |
2.9466 USD |
| 2021-01-26 |
3.0988 USD |
10,321,442.6500 |
3.1466 USD |
3.0200 USD |
3.6100 USD |
3.0988 USD |
| 2021-01-25 |
3.1459 USD |
9,267,401.9800 |
2.7862 USD |
2.7711 USD |
3.4464 USD |
3.1459 USD |
| 2021-01-24 |
2.7947 USD |
4,368,093.8500 |
2.8261 USD |
2.7053 USD |
3.0090 USD |
2.7947 USD |
| 2021-01-23 |
2.8255 USD |
5,595,938.9700 |
3.1429 USD |
2.7091 USD |
3.1498 USD |
2.8255 USD |
| 2021-01-22 |
3.1439 USD |
23,053,985.1900 |
3.0813 USD |
2.8000 USD |
3.9500 USD |
3.1439 USD |
| 2021-01-21 |
3.0814 USD |
18,468,540.8900 |
2.2773 USD |
2.2241 USD |
3.8000 USD |
3.0814 USD |
| 2021-01-20 |
2.2773 USD |
3,193,979.9300 |
2.1655 USD |
2.1153 USD |
2.6442 USD |
2.2773 USD |
| 2021-01-19 |
2.1697 USD |
1,336,241.5300 |
2.2453 USD |
2.1538 USD |
2.2600 USD |
2.1697 USD |
| 2021-01-18 |
2.2402 USD |
2,278,713.0600 |
2.1265 USD |
2.0770 USD |
2.4440 USD |
2.2402 USD |
| 2021-01-17 |
2.1217 USD |
1,201,498.3100 |
2.0530 USD |
2.0211 USD |
2.1985 USD |
2.1217 USD |
| 2021-01-16 |
2.0599 USD |
1,485,040.3900 |
2.0041 USD |
2.0000 USD |
2.2000 USD |
2.0599 USD |