Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.CGLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.879 | -0.012 | -1.35% | 0.888 | 0.903 | 0.871 | 271,115.00 |
| May 25 2024 | 0.891 | 0.026 | 3.01% | 0.865 | 0.894 | 0.860 | 268,065.00 |
| May 24 2024 | 0.865 | 0.010 | 1.17% | 0.853 | 0.877 | 0.838 | 282,688.00 |
| May 23 2024 | 0.855 | -0.024 | -2.73% | 0.878 | 0.892 | 0.814 | 480,430.00 |
| May 22 2024 | 0.879 | -0.021 | -2.33% | 0.901 | 0.907 | 0.863 | 252,390.00 |
| May 21 2024 | 0.900 | -0.006 | -0.66% | 0.909 | 0.928 | 0.864 | 594,064.00 |
| May 20 2024 | 0.906 | 0.094 | 11.58% | 0.812 | 0.910 | 0.793 | 890,234.00 |
| May 19 2024 | 0.812 | -0.050 | -5.80% | 0.862 | 0.868 | 0.804 | 256,113.00 |
| May 18 2024 | 0.862 | -0.001 | -0.12% | 0.864 | 0.874 | 0.849 | 133,794.00 |
| May 17 2024 | 0.863 | 0.045 | 5.50% | 0.817 | 0.870 | 0.811 | 481,611.00 |
| May 16 2024 | 0.818 | 0.017 | 2.12% | 0.803 | 0.823 | 0.790 | 609,949.00 |
| May 15 2024 | 0.801 | 0.080 | 11.10% | 0.725 | 0.810 | 0.716 | 459,977.00 |
| May 14 2024 | 0.721 | -0.037 | -4.88% | 0.756 | 0.765 | 0.717 | 507,973.00 |
| May 13 2024 | 0.758 | -0.021 | -2.70% | 0.778 | 0.788 | 0.736 | 605,137.00 |
| May 12 2024 | 0.779 | 0.003 | 0.39% | 0.774 | 0.794 | 0.772 | 200,344.00 |
| May 11 2024 | 0.776 | -0.017 | -2.14% | 0.790 | 0.796 | 0.773 | 269,624.00 |
| May 10 2024 | 0.793 | -0.043 | -5.14% | 0.830 | 0.864 | 0.783 | 529,183.00 |
| May 09 2024 | 0.836 | 0.026 | 3.21% | 0.803 | 0.875 | 0.788 | 669,884.00 |
| May 08 2024 | 0.810 | 0.028 | 3.58% | 0.783 | 0.949 | 0.767 | 1,766,937.00 |
| May 07 2024 | 0.782 | -0.013 | -1.64% | 0.796 | 0.815 | 0.779 | 355,585.00 |
| May 06 2024 | 0.795 | -0.024 | -2.93% | 0.818 | 0.857 | 0.794 | 588,578.00 |
| May 05 2024 | 0.819 | 0.009 | 1.11% | 0.811 | 0.830 | 0.793 | 289,587.00 |
| May 04 2024 | 0.810 | -0.001 | -0.12% | 0.811 | 0.824 | 0.796 | 570,119.00 |
| May 03 2024 | 0.811 | 0.028 | 3.58% | 0.783 | 0.825 | 0.767 | 689,739.00 |
| May 02 2024 | 0.783 | 0.012 | 1.56% | 0.771 | 0.801 | 0.744 | 335,287.00 |
| May 01 2024 | 0.771 | 0.007 | 0.92% | 0.761 | 0.775 | 0.704 | 831,703.00 |
| Apr 30 2024 | 0.764 | -0.053 | -6.49% | 0.815 | 0.825 | 0.731 | 677,852.00 |
| Apr 29 2024 | 0.817 | -0.009 | -1.09% | 0.828 | 0.833 | 0.785 | 718,930.00 |
| Apr 28 2024 | 0.826 | -0.009 | -1.08% | 0.833 | 0.876 | 0.822 | 372,930.00 |
| Apr 27 2024 | 0.835 | 0.023 | 2.83% | 0.810 | 0.854 | 0.783 | 456,963.00 |
| Apr 26 2024 | 0.812 | -0.016 | -1.93% | 0.829 | 0.832 | 0.803 | 302,743.00 |
| Apr 25 2024 | 0.828 | -0.006 | -0.72% | 0.830 | 0.846 | 0.798 | 326,333.00 |
| Apr 24 2024 | 0.834 | -0.019 | -2.23% | 0.854 | 0.935 | 0.822 | 784,733.00 |
| Apr 23 2024 | 0.853 | -0.028 | -3.18% | 0.880 | 0.899 | 0.846 | 420,965.00 |
| Apr 22 2024 | 0.881 | 0.035 | 4.14% | 0.847 | 0.889 | 0.841 | 500,741.00 |
| Apr 21 2024 | 0.846 | -0.019 | -2.20% | 0.863 | 0.873 | 0.828 | 365,118.00 |
| Apr 20 2024 | 0.865 | 0.070 | 8.81% | 0.796 | 0.873 | 0.789 | 479,226.00 |
| Apr 19 2024 | 0.795 | -0.011 | -1.36% | 0.802 | 0.827 | 0.736 | 1,152,184.00 |
| Apr 18 2024 | 0.806 | 0.028 | 3.60% | 0.774 | 0.818 | 0.755 | 482,759.00 |
| Apr 17 2024 | 0.778 | -0.001 | -0.13% | 0.775 | 0.798 | 0.735 | 311,854.00 |
| Apr 16 2024 | 0.779 | 0.004 | 0.52% | 0.772 | 0.793 | 0.733 | 451,615.00 |
| Apr 15 2024 | 0.775 | -0.036 | -4.44% | 0.807 | 0.847 | 0.741 | 711,976.00 |
| Apr 14 2024 | 0.811 | 0.056 | 7.42% | 0.755 | 0.826 | 0.715 | 1,342,609.00 |
| Apr 13 2024 | 0.755 | -0.114 | -13.12% | 0.866 | 0.887 | 0.651 | 2,390,704.00 |
| Apr 12 2024 | 0.869 | -0.171 | -16.44% | 1.04 | 1.05 | 0.775 | 2,503,993.00 |
| Apr 11 2024 | 1.04 | -0.030 | -2.99% | 1.07 | 1.11 | 1.02 | 571,921.00 |
| Apr 10 2024 | 1.07 | -0.010 | -0.56% | 1.08 | 1.09 | 1.01 | 1,084,310.00 |
| Apr 09 2024 | 1.08 | -0.090 | -7.31% | 1.16 | 1.17 | 1.07 | 1,556,808.00 |
| Apr 08 2024 | 1.16 | 0.060 | 5.73% | 1.10 | 1.20 | 1.06 | 1,775,368.00 |
| Apr 07 2024 | 1.10 | 0.020 | 2.04% | 1.08 | 1.12 | 1.07 | 1,559,684.00 |
| Apr 06 2024 | 1.08 | 0.010 | 1.03% | 1.06 | 1.09 | 1.06 | 1,609,241.00 |
| Apr 05 2024 | 1.07 | -0.040 | -3.26% | 1.10 | 1.10 | 1.03 | 2,056,339.00 |
| Apr 04 2024 | 1.10 | 0.040 | 3.76% | 1.06 | 1.13 | 1.04 | 1,621,056.00 |
| Apr 03 2024 | 1.06 | -0.010 | -0.47% | 1.07 | 1.12 | 1.03 | 1,812,830.00 |
| Apr 02 2024 | 1.07 | -0.140 | -11.30% | 1.20 | 1.20 | 1.06 | 1,895,825.00 |
| Apr 01 2024 | 1.20 | -0.040 | -3.29% | 1.25 | 1.29 | 1.16 | 2,383,183.00 |
| Mar 31 2024 | 1.25 | 0.050 | 3.75% | 1.20 | 1.27 | 1.20 | 1,493,828.00 |
| Mar 30 2024 | 1.20 | -0.050 | -3.61% | 1.24 | 1.26 | 1.19 | 1,610,802.00 |
| Mar 29 2024 | 1.25 | -0.060 | -4.23% | 1.29 | 1.29 | 1.22 | 2,037,175.00 |
| Mar 28 2024 | 1.30 | 0.020 | 1.33% | 1.28 | 1.33 | 1.20 | 2,731,652.00 |
| Mar 27 2024 | 1.28 | 0.010 | 0.94% | 1.27 | 1.40 | 1.26 | 3,153,884.00 |
| Mar 26 2024 | 1.27 | 0.060 | 5.30% | 1.20 | 1.39 | 1.19 | 2,843,187.00 |
| Mar 25 2024 | 1.21 | 0.100 | 8.64% | 1.11 | 1.26 | 1.10 | 2,811,277.00 |
| Mar 24 2024 | 1.11 | 0.030 | 2.97% | 1.08 | 1.12 | 1.06 | 1,831,532.00 |
| Mar 23 2024 | 1.08 | 0.020 | 1.70% | 1.06 | 1.12 | 1.05 | 1,673,285.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.17% | 1.14 | 1.15 | 1.03 | 1,905,671.00 |
| Mar 21 2024 | 1.14 | -0.030 | -2.89% | 1.17 | 1.21 | 1.11 | 2,285,475.00 |
| Mar 20 2024 | 1.18 | 0.120 | 11.35% | 1.06 | 1.18 | 0.997 | 2,626,515.00 |
| Mar 19 2024 | 1.06 | -0.090 | -8.01% | 1.15 | 1.16 | 1.00 | 2,967,575.00 |
| Mar 18 2024 | 1.15 | -0.090 | -6.89% | 1.23 | 1.26 | 1.10 | 2,362,571.00 |
| Mar 17 2024 | 1.23 | 0.050 | 4.40% | 1.19 | 1.29 | 1.12 | 3,019,583.00 |
| Mar 16 2024 | 1.18 | -0.130 | -9.77% | 1.31 | 1.39 | 1.15 | 2,218,532.00 |
| Mar 15 2024 | 1.31 | -0.110 | -7.94% | 1.43 | 1.44 | 1.24 | 2,510,010.00 |
| Mar 14 2024 | 1.42 | -0.050 | -3.46% | 1.47 | 1.49 | 1.33 | 1,699,325.00 |
| Mar 13 2024 | 1.47 | -0.060 | -3.85% | 1.55 | 1.55 | 1.43 | 1,787,138.00 |
| Mar 12 2024 | 1.53 | -0.230 | -12.95% | 1.77 | 1.79 | 1.47 | 3,564,336.00 |
| Mar 11 2024 | 1.76 | 0.590 | 50.90% | 1.17 | 1.84 | 1.11 | 12,656,945.00 |
| Mar 10 2024 | 1.17 | -0.050 | -3.71% | 1.21 | 1.24 | 1.14 | 1,324,797.00 |
| Mar 09 2024 | 1.21 | 0.050 | 4.39% | 1.16 | 1.26 | 1.16 | 1,435,473.00 |
| Mar 08 2024 | 1.16 | -0.040 | -3.41% | 1.21 | 1.21 | 1.12 | 1,650,136.00 |
| Mar 07 2024 | 1.20 | 0.010 | 1.01% | 1.18 | 1.27 | 1.14 | 2,548,469.00 |
| Mar 06 2024 | 1.19 | 0.200 | 19.60% | 0.999 | 1.21 | 0.956 | 2,972,279.00 |
| Mar 05 2024 | 0.995 | -0.079 | -7.36% | 1.07 | 1.12 | 0.841 | 4,015,581.00 |
| Mar 04 2024 | 1.07 | -0.080 | -6.61% | 1.15 | 1.16 | 1.01 | 5,224,598.00 |
| Mar 03 2024 | 1.15 | -0.070 | -5.89% | 1.23 | 1.25 | 1.00 | 2,497,625.00 |
| Mar 02 2024 | 1.22 | 0.030 | 2.17% | 1.18 | 1.23 | 1.10 | 3,007,785.00 |
| Mar 01 2024 | 1.20 | 0.130 | 12.30% | 1.15 | 1.20 | 1.11 | 3,806,709.00 |
| Feb 29 2024 | 1.07 | 0.120 | 12.58% | 0.942 | 1.15 | 0.927 | 5,212,159.00 |
| Feb 28 2024 | 0.946 | -0.013 | -1.36% | 0.957 | 1.01 | 0.834 | 3,424,089.00 |
| Feb 27 2024 | 0.959 | -0.006 | -0.62% | 0.966 | 0.972 | 0.907 | 3,372,773.00 |
