Register for streaming realtime charts, analysis tools, and prices.CGLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.584 | -0.012 | -2.01% | 0.596 | 0.596 | 0.583 | 108,841.00 |
| Jun 21 2024 | 0.596 | 0.005 | 0.85% | 0.592 | 0.603 | 0.584 | 237,645.00 |
| Jun 20 2024 | 0.591 | 0.004 | 0.68% | 0.584 | 0.618 | 0.581 | 197,210.00 |
| Jun 19 2024 | 0.587 | 0.014 | 2.44% | 0.574 | 0.595 | 0.568 | 808,230.00 |
| Jun 18 2024 | 0.573 | -0.038 | -6.22% | 0.612 | 0.612 | 0.531 | 856,205.00 |
| Jun 17 2024 | 0.611 | -0.055 | -8.26% | 0.666 | 0.671 | 0.595 | 691,977.00 |
| Jun 16 2024 | 0.666 | -0.012 | -1.77% | 0.678 | 0.707 | 0.662 | 255,415.00 |
| Jun 15 2024 | 0.678 | 0.008 | 1.19% | 0.669 | 0.693 | 0.666 | 311,676.00 |
| Jun 14 2024 | 0.670 | -0.017 | -2.47% | 0.690 | 0.702 | 0.654 | 328,512.00 |
| Jun 13 2024 | 0.687 | -0.028 | -3.92% | 0.714 | 0.719 | 0.684 | 186,079.00 |
| Jun 12 2024 | 0.715 | 0.024 | 3.47% | 0.690 | 0.735 | 0.676 | 389,643.00 |
| Jun 11 2024 | 0.691 | -0.034 | -4.69% | 0.724 | 0.727 | 0.675 | 487,157.00 |
| Jun 10 2024 | 0.725 | -0.006 | -0.82% | 0.729 | 0.741 | 0.706 | 159,962.00 |
| Jun 09 2024 | 0.731 | 0.014 | 1.95% | 0.717 | 0.731 | 0.710 | 171,526.00 |
| Jun 08 2024 | 0.717 | -0.024 | -3.24% | 0.740 | 0.754 | 0.709 | 285,805.00 |
| Jun 07 2024 | 0.741 | -0.050 | -6.32% | 0.789 | 0.808 | 0.679 | 605,998.00 |
| Jun 06 2024 | 0.791 | -0.033 | -4.00% | 0.822 | 0.822 | 0.783 | 451,444.00 |
| Jun 05 2024 | 0.824 | -0.006 | -0.72% | 0.832 | 0.848 | 0.816 | 480,626.00 |
| Jun 04 2024 | 0.830 | 0.021 | 2.60% | 0.809 | 0.834 | 0.803 | 296,785.00 |
| Jun 03 2024 | 0.809 | 0.005 | 0.62% | 0.803 | 0.835 | 0.795 | 224,008.00 |
| Jun 02 2024 | 0.804 | -0.012 | -1.47% | 0.817 | 0.826 | 0.799 | 169,764.00 |
| Jun 01 2024 | 0.816 | -0.003 | -0.37% | 0.819 | 0.828 | 0.814 | 251,151.00 |
| May 31 2024 | 0.819 | -0.011 | -1.33% | 0.828 | 0.835 | 0.801 | 181,406.00 |
| May 30 2024 | 0.830 | -0.013 | -1.54% | 0.843 | 0.854 | 0.817 | 500,294.00 |
| May 29 2024 | 0.843 | -0.028 | -3.21% | 0.872 | 0.881 | 0.843 | 581,170.00 |
| May 28 2024 | 0.871 | -0.014 | -1.58% | 0.887 | 0.888 | 0.852 | 299,187.00 |
| May 27 2024 | 0.885 | 0.006 | 0.68% | 0.880 | 0.911 | 0.875 | 641,593.00 |
| 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 |
