Register to chat with like-minded investors on our interactive forums.CGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000848 | 0.00000015 | 1.80% | 0.00000840 | 0.00000849 | 0.00000837 | 9,832.00 |
| Jul 26 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000820 | 0.00000833 | 0.00000820 | 2,277.00 |
| Jul 25 2024 | 0.00000841 | -0.00000012 | -1.41% | 0.00000844 | 0.00000859 | 0.00000830 | 1,769.00 |
| Jul 24 2024 | 0.00000853 | -0.00000018 | -2.07% | 0.00000872 | 0.00000872 | 0.00000853 | 799.00 |
| Jul 23 2024 | 0.00000871 | 0.00000004 | 0.46% | 0.00000870 | 0.00000890 | 0.00000870 | 3,096.00 |
| Jul 22 2024 | 0.00000867 | -0.00000009 | -1.03% | 0.00000888 | 0.00000888 | 0.00000865 | 1,813.00 |
| Jul 21 2024 | 0.00000876 | -0.00000024 | -2.67% | 0.00000882 | 0.00000889 | 0.00000876 | 4,365.00 |
| Jul 20 2024 | 0.00000900 | -0.00000004 | -0.44% | 0.00000895 | 0.00000901 | 0.00000895 | 613.00 |
| Jul 19 2024 | 0.00000904 | 0.00000000 | 0.00% | 0.00000904 | 0.00000904 | 0.00000904 | 0.00 |
| Jul 18 2024 | 0.00000904 | -0.00000003 | -0.33% | 0.00000926 | 0.00000926 | 0.00000904 | 1,231.00 |
| Jul 17 2024 | 0.00000907 | 0.00000011 | 1.23% | 0.00000895 | 0.00000907 | 0.00000886 | 485.00 |
| Jul 16 2024 | 0.00000896 | 0.00000016 | 1.82% | 0.00000894 | 0.00000912 | 0.00000884 | 1,052.00 |
| Jul 15 2024 | 0.00000880 | -0.00000017 | -1.90% | 0.00000901 | 0.00000901 | 0.00000875 | 1,147.00 |
| Jul 14 2024 | 0.00000897 | -0.00000012 | -1.32% | 0.00000918 | 0.00000918 | 0.00000888 | 747.00 |
| Jul 13 2024 | 0.00000909 | 0.00000003 | 0.33% | 0.00000910 | 0.00000916 | 0.00000905 | 319.00 |
| Jul 12 2024 | 0.00000906 | 0.00000004 | 0.44% | 0.00000911 | 0.00000911 | 0.00000901 | 1,188.00 |
| Jul 11 2024 | 0.00000902 | -0.00000012 | -1.31% | 0.00000921 | 0.00000921 | 0.00000898 | 818.00 |
| Jul 10 2024 | 0.00000914 | 0.00000029 | 3.28% | 0.00000897 | 0.00000914 | 0.00000897 | 1,077.00 |
| Jul 09 2024 | 0.00000885 | -0.00000003 | -0.34% | 0.00000886 | 0.00000895 | 0.00000881 | 2,830.00 |
| Jul 08 2024 | 0.00000888 | 0.00000033 | 3.86% | 0.00000855 | 0.00000900 | 0.00000855 | 3,088.00 |
| Jul 07 2024 | 0.00000855 | -0.00000034 | -3.82% | 0.00000866 | 0.00000871 | 0.00000852 | 99.00 |
| Jul 06 2024 | 0.00000889 | 0.00000062 | 7.50% | 0.00000845 | 0.00000889 | 0.00000837 | 2,262.00 |
| Jul 05 2024 | 0.00000827 | -0.00000047 | -5.38% | 0.00000838 | 0.00000839 | 0.00000763 | 12,119.00 |
| Jul 04 2024 | 0.00000874 | -0.00000072 | -7.61% | 0.00000921 | 0.00000936 | 0.00000874 | 7,133.00 |
| Jul 03 2024 | 0.00000946 | -0.00000005 | -0.53% | 0.00000947 | 0.00000949 | 0.00000944 | 624.00 |
| Jul 02 2024 | 0.00000951 | 0.00000007 | 0.74% | 0.00000934 | 0.00000951 | 0.00000932 | 10,684.00 |
| Jul 01 2024 | 0.00000944 | -0.00000014 | -1.46% | 0.00000960 | 0.00000968 | 0.00000937 | 516.00 |
| Jun 30 2024 | 0.00000958 | 0.00000009 | 0.95% | 0.00000940 | 0.00000962 | 0.00000938 | 1,754.00 |
| Jun 29 2024 | 0.00000949 | -0.00000052 | -5.19% | 0.00000988 | 0.00000988 | 0.00000949 | 716.00 |
| Jun 28 2024 | 0.00001001 | -0.00000007 | -0.69% | 0.00001007 | 0.00001011 | 0.00000995 | 1,748.00 |
| Jun 27 2024 | 0.00001008 | 0.00000038 | 3.92% | 0.00000990 | 0.00001008 | 0.00000980 | 1,173.00 |
| Jun 26 2024 | 0.00000970 | -0.00000011 | -1.12% | 0.00000979 | 0.00000979 | 0.00000969 | 2,361.00 |
| Jun 25 2024 | 0.00000981 | 0.00000008 | 0.82% | 0.00000977 | 0.00000981 | 0.00000977 | 101.00 |
| Jun 24 2024 | 0.00000973 | 0.00000064 | 7.04% | 0.00000906 | 0.00000973 | 0.00000895 | 576.00 |
| Jun 23 2024 | 0.00000909 | -0.00000011 | -1.20% | 0.00000923 | 0.00000931 | 0.00000897 | 604.00 |
| Jun 22 2024 | 0.00000920 | -0.00000006 | -0.65% | 0.00000925 | 0.00000925 | 0.00000919 | 66.00 |
| Jun 21 2024 | 0.00000926 | 0.00000010 | 1.09% | 0.00000917 | 0.00000938 | 0.00000917 | 415.00 |
| Jun 20 2024 | 0.00000916 | 0.00000009 | 0.99% | 0.00000904 | 0.00000919 | 0.00000904 | 237.00 |
| Jun 19 2024 | 0.00000907 | 0.00000026 | 2.95% | 0.00000907 | 0.00000907 | 0.00000886 | 18,833.00 |
| Jun 18 2024 | 0.00000881 | -0.00000049 | -5.27% | 0.00000914 | 0.00000914 | 0.00000830 | 12,291.00 |
| Jun 17 2024 | 0.00000930 | -0.00000068 | -6.81% | 0.00000999 | 0.00001005 | 0.00000917 | 3,709.00 |
| Jun 16 2024 | 0.00000998 | -0.00000029 | -2.82% | 0.00001014 | 0.00001019 | 0.00000998 | 8,363.00 |
| Jun 15 2024 | 0.00001027 | 0.00000012 | 1.18% | 0.00001024 | 0.00001030 | 0.00001024 | 810.00 |
| Jun 14 2024 | 0.00001015 | -0.00000023 | -2.22% | 0.00001028 | 0.00001049 | 0.00000998 | 5,327.00 |
| Jun 13 2024 | 0.00001038 | -0.00000011 | -1.05% | 0.00001044 | 0.00001050 | 0.00001032 | 5,843.00 |
| Jun 12 2024 | 0.00001049 | 0.00000012 | 1.16% | 0.00001030 | 0.00001049 | 0.00001030 | 1,677.00 |
| Jun 11 2024 | 0.00001037 | -0.00000008 | -0.77% | 0.00001044 | 0.00001060 | 0.00001020 | 4,120.00 |
| Jun 10 2024 | 0.00001045 | 0.00000006 | 0.58% | 0.00001045 | 0.00001056 | 0.00001019 | 10,252.00 |
| Jun 09 2024 | 0.00001039 | 0.00000009 | 0.87% | 0.00001027 | 0.00001043 | 0.00001026 | 305.00 |
| Jun 08 2024 | 0.00001030 | -0.00000036 | -3.38% | 0.00001068 | 0.00001080 | 0.00001030 | 394.00 |
| Jun 07 2024 | 0.00001066 | -0.00000056 | -4.99% | 0.00001113 | 0.00001136 | 0.00000980 | 15,823.00 |
| Jun 06 2024 | 0.00001122 | -0.00000029 | -2.52% | 0.00001150 | 0.00001150 | 0.00001112 | 8,340.00 |
| Jun 05 2024 | 0.00001151 | -0.00000022 | -1.88% | 0.00001180 | 0.00001191 | 0.00001151 | 2,076.00 |
| Jun 04 2024 | 0.00001173 | -0.00000015 | -1.26% | 0.00001170 | 0.00001186 | 0.00001167 | 6,919.00 |
| Jun 03 2024 | 0.00001188 | -0.00000007 | -0.59% | 0.00001179 | 0.00001200 | 0.00001178 | 1,904.00 |
| Jun 02 2024 | 0.00001195 | -0.00000011 | -0.91% | 0.00001211 | 0.00001211 | 0.00001195 | 274.00 |
| Jun 01 2024 | 0.00001206 | -0.00000013 | -1.07% | 0.00001207 | 0.00001207 | 0.00001206 | 246.00 |
| May 31 2024 | 0.00001219 | -0.00000004 | -0.33% | 0.00001207 | 0.00001219 | 0.00001200 | 1,224.00 |
| May 30 2024 | 0.00001223 | -0.00000030 | -2.39% | 0.00001253 | 0.00001253 | 0.00001222 | 5,595.00 |
| May 29 2024 | 0.00001253 | -0.00000033 | -2.57% | 0.00001272 | 0.00001300 | 0.00001253 | 3,029.00 |
| May 28 2024 | 0.00001286 | 0.00000017 | 1.34% | 0.00001269 | 0.00001286 | 0.00001252 | 3,542.00 |
| May 27 2024 | 0.00001269 | -0.00000033 | -2.53% | 0.00001286 | 0.00001308 | 0.00001269 | 1,907.00 |
| May 26 2024 | 0.00001302 | 0.00000011 | 0.85% | 0.00001294 | 0.00001305 | 0.00001277 | 4,586.00 |
| May 25 2024 | 0.00001291 | 0.00000035 | 2.79% | 0.00001256 | 0.00001293 | 0.00001256 | 852.00 |
| May 24 2024 | 0.00001256 | -0.00000007 | -0.55% | 0.00001260 | 0.00001279 | 0.00001256 | 1,005.00 |
| May 23 2024 | 0.00001263 | -0.00000010 | -0.79% | 0.00001267 | 0.00001267 | 0.00001221 | 4,483.00 |
| May 22 2024 | 0.00001273 | -0.00000009 | -0.70% | 0.00001285 | 0.00001285 | 0.00001242 | 3,183.00 |
| May 21 2024 | 0.00001282 | 0.00000014 | 1.10% | 0.00001278 | 0.00001311 | 0.00001239 | 9,780.00 |
| May 20 2024 | 0.00001268 | 0.00000037 | 3.01% | 0.00001223 | 0.00001309 | 0.00001223 | 58,619.00 |
| May 19 2024 | 0.00001231 | -0.00000047 | -3.68% | 0.00001283 | 0.00001287 | 0.00001220 | 551.00 |
| May 18 2024 | 0.00001278 | -0.00000015 | -1.16% | 0.00001296 | 0.00001296 | 0.00001278 | 301.00 |
| May 17 2024 | 0.00001293 | 0.00000041 | 3.27% | 0.00001259 | 0.00001300 | 0.00001258 | 6,342.00 |
| May 16 2024 | 0.00001252 | 0.00000045 | 3.73% | 0.00001211 | 0.00001252 | 0.00001204 | 2,817.00 |
| May 15 2024 | 0.00001207 | 0.00000037 | 3.16% | 0.00001189 | 0.00001224 | 0.00001160 | 4,634.00 |
| May 14 2024 | 0.00001170 | -0.00000034 | -2.82% | 0.00001210 | 0.00001217 | 0.00001170 | 10,371.00 |
| May 13 2024 | 0.00001204 | -0.00000074 | -5.79% | 0.00001254 | 0.00001254 | 0.00001204 | 4,299.00 |
| May 12 2024 | 0.00001278 | 0.00000000 | 0.00% | 0.00001268 | 0.00001308 | 0.00001268 | 734.00 |
| May 11 2024 | 0.00001278 | -0.00000030 | -2.29% | 0.00001298 | 0.00001298 | 0.00001275 | 720.00 |
| May 10 2024 | 0.00001308 | -0.00000031 | -2.32% | 0.00001321 | 0.00001375 | 0.00001291 | 4,167.00 |
| May 09 2024 | 0.00001339 | 0.00000014 | 1.06% | 0.00001300 | 0.00001395 | 0.00001299 | 6,458.00 |
| May 08 2024 | 0.00001325 | 0.00000058 | 4.58% | 0.00001240 | 0.00001512 | 0.00001236 | 27,732.00 |
| May 07 2024 | 0.00001267 | -0.00000008 | -0.63% | 0.00001262 | 0.00001271 | 0.00001250 | 1,307.00 |
| May 06 2024 | 0.00001275 | -0.00000006 | -0.47% | 0.00001274 | 0.00001301 | 0.00001271 | 2,557.00 |
| May 05 2024 | 0.00001281 | 0.00000004 | 0.31% | 0.00001263 | 0.00001287 | 0.00001263 | 1,366.00 |
| May 04 2024 | 0.00001277 | -0.00000029 | -2.22% | 0.00001289 | 0.00001297 | 0.00001273 | 1,850.00 |
| May 03 2024 | 0.00001306 | -0.00000026 | -1.95% | 0.00001343 | 0.00001343 | 0.00001281 | 4,108.00 |
| May 02 2024 | 0.00001332 | 0.00000005 | 0.38% | 0.00001314 | 0.00001358 | 0.00001300 | 4,052.00 |
| May 01 2024 | 0.00001327 | 0.00000066 | 5.23% | 0.00001244 | 0.00001327 | 0.00001229 | 20,441.00 |
| Apr 30 2024 | 0.00001261 | -0.00000020 | -1.56% | 0.00001279 | 0.00001279 | 0.00001218 | 3,851.00 |
| Apr 29 2024 | 0.00001281 | -0.00000029 | -2.21% | 0.00001304 | 0.00001315 | 0.00001268 | 6,105.00 |
| Apr 28 2024 | 0.00001310 | -0.00000012 | -0.91% | 0.00001313 | 0.00001369 | 0.00001310 | 4,006.00 |
| Apr 27 2024 | 0.00001322 | 0.00000057 | 4.51% | 0.00001274 | 0.00001346 | 0.00001246 | 2,959.00 |
