Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.001799 | 0.000022 | 1.24% | 0.001779 | 0.001816 | 0.001768 | 0.00 |
| Jun 24 2024 | 0.001777 | -0.000035 | -1.93% | 0.001812 | 0.001818 | 0.001717 | 0.00 |
| Jun 23 2024 | 0.001812 | -0.00004 | -2.16% | 0.001852 | 0.001865 | 0.001807 | 0.00 |
| Jun 22 2024 | 0.001852 | -0.000012 | -0.64% | 0.001865 | 0.001865 | 0.001843 | 0.00 |
| Jun 21 2024 | 0.001864 | 0.00000200 | 0.11% | 0.001861 | 0.001879 | 0.001826 | 0.00 |
| Jun 20 2024 | 0.001862 | -0.000021 | -1.12% | 0.001883 | 0.001916 | 0.001847 | 0.00 |
| Jun 19 2024 | 0.001883 | 0.000039 | 2.12% | 0.001845 | 0.0019 | 0.001836 | 0.00 |
| Jun 18 2024 | 0.001844 | -0.000013 | -0.70% | 0.001862 | 0.001862 | 0.001789 | 0.00 |
| Jun 17 2024 | 0.001857 | -0.000061 | -3.18% | 0.00195 | 0.001958 | 0.00184 | 0.00 |
| Jun 16 2024 | 0.001918 | 0.000029 | 1.53% | 0.001888 | 0.001934 | 0.001877 | 0.00 |
| Jun 15 2024 | 0.001889 | 0.000045 | 2.44% | 0.001844 | 0.001903 | 0.00184 | 0.00 |
| Jun 14 2024 | 0.001844 | 0.00000400 | 0.22% | 0.001842 | 0.001869 | 0.001783 | 0.00 |
| Jun 13 2024 | 0.00184 | -0.000047 | -2.49% | 0.001885 | 0.001886 | 0.001818 | 0.00 |
| Jun 12 2024 | 0.001887 | 0.000032 | 1.73% | 0.001855 | 0.001936 | 0.001836 | 0.00 |
| Jun 11 2024 | 0.001854 | -0.000089 | -4.58% | 0.001944 | 0.001945 | 0.00182 | 0.00 |
| Jun 10 2024 | 0.001943 | -0.00002 | -1.02% | 0.00195 | 0.001966 | 0.001937 | 0.00 |
| Jun 09 2024 | 0.001963 | 0.000011 | 0.56% | 0.00195 | 0.00197 | 0.001944 | 0.00 |
| Jun 08 2024 | 0.001952 | 0.00000200 | 0.10% | 0.001949 | 0.001965 | 0.001945 | 0.00 |
| Jun 07 2024 | 0.00195 | -0.000071 | -3.51% | 0.00202 | 0.002035 | 0.00193 | 0.00 |
| Jun 06 2024 | 0.002021 | -0.000028 | -1.37% | 0.002049 | 0.002055 | 0.001995 | 0.00 |
| Jun 05 2024 | 0.002049 | 0.000028 | 1.39% | 0.001944 | 0.00206 | 0.001931 | 0.00 |
| Jun 04 2024 | 0.002021 | 0.000027 | 1.35% | 0.001996 | 0.00203 | 0.001983 | 0.00 |
| Jun 03 2024 | 0.001994 | -0.00001 | -0.50% | 0.002001 | 0.00204 | 0.001992 | 0.00 |
| Jun 02 2024 | 0.002003 | -0.000018 | -0.89% | 0.002021 | 0.002033 | 0.001988 | 0.00 |
| Jun 01 2024 | 0.002021 | 0.000026 | 1.30% | 0.001995 | 0.002028 | 0.001988 | 0.00 |
| May 31 2024 | 0.001995 | 0.00000900 | 0.45% | 0.001985 | 0.002037 | 0.001973 | 0.00 |
| May 30 2024 | 0.001986 | -0.00001 | -0.50% | 0.001996 | 0.002025 | 0.001963 | 0.00 |
| May 29 2024 | 0.001996 | -0.000042 | -2.06% | 0.002035 | 0.002057 | 0.001983 | 0.00 |
| May 28 2024 | 0.002037 | -0.000026 | -1.26% | 0.002059 | 0.00208 | 0.001998 | 0.00 |
| May 27 2024 | 0.002064 | 0.000037 | 1.83% | 0.001944 | 0.002104 | 0.001931 | 0.00 |
| May 26 2024 | 0.002027 | 0.000041 | 2.06% | 0.001988 | 0.002056 | 0.001978 | 0.00 |
| May 25 2024 | 0.001986 | 0.00001 | 0.51% | 0.001973 | 0.002 | 0.001967 | 0.00 |
| May 24 2024 | 0.001977 | -0.000015 | -0.75% | 0.001998 | 0.002027 | 0.001927 | 0.00 |
| May 23 2024 | 0.001992 | 0.00000900 | 0.45% | 0.001981 | 0.002089 | 0.001892 | 0.00 |
| May 22 2024 | 0.001983 | -0.000027 | -1.34% | 0.002008 | 0.002021 | 0.001937 | 0.00 |
| May 21 2024 | 0.00201 | 0.00007 | 3.61% | 0.001944 | 0.002033 | 0.001925 | 0.00 |
| May 20 2024 | 0.00194 | 0.000314 | 19.30% | 0.001562 | 0.001953 | 0.001522 | 0.00 |
| May 19 2024 | 0.001626 | -0.00003 | -1.81% | 0.001655 | 0.001662 | 0.001621 | 0.00 |
| May 18 2024 | 0.001656 | 0.000019 | 1.16% | 0.001638 | 0.001668 | 0.001636 | 0.00 |
| May 17 2024 | 0.001637 | 0.000077 | 4.94% | 0.001559 | 0.001652 | 0.001555 | 0.00 |
| May 16 2024 | 0.00156 | -0.00005 | -3.11% | 0.001609 | 0.001612 | 0.001551 | 0.00 |
| May 15 2024 | 0.00161 | 0.000082 | 5.37% | 0.001529 | 0.001612 | 0.001518 | 0.00 |
| May 14 2024 | 0.001528 | -0.000035 | -2.24% | 0.001562 | 0.001568 | 0.001516 | 0.00 |
| May 13 2024 | 0.001563 | 0.00001 | 0.64% | 0.001577 | 0.001596 | 0.001549 | 0.00 |
| May 12 2024 | 0.001553 | 0.000011 | 0.71% | 0.001544 | 0.001563 | 0.001539 | 0.00 |
| May 11 2024 | 0.001542 | -0.00000050 | -0.03% | 0.001544 | 0.001559 | 0.001531 | 0.00 |
| May 10 2024 | 0.001543 | -0.000066 | -4.10% | 0.001606 | 0.001618 | 0.001527 | 0.00 |
| May 09 2024 | 0.001608 | 0.000033 | 2.09% | 0.001577 | 0.00162 | 0.001565 | 0.00 |
| May 08 2024 | 0.001576 | -0.000024 | -1.50% | 0.001597 | 0.00161 | 0.001558 | 0.00 |
| May 07 2024 | 0.0016 | -0.000027 | -1.66% | 0.001626 | 0.001659 | 0.001594 | 0.00 |
| May 06 2024 | 0.001626 | -0.000035 | -2.11% | 0.001668 | 0.001734 | 0.001615 | 0.00 |
| May 05 2024 | 0.001662 | 0.00001 | 0.61% | 0.001651 | 0.00168 | 0.00163 | 0.00 |
| May 04 2024 | 0.001652 | 0.00000600 | 0.36% | 0.001644 | 0.001678 | 0.001641 | 0.00 |
| May 03 2024 | 0.001646 | 0.000061 | 3.85% | 0.001584 | 0.001656 | 0.001569 | 0.00 |
| May 02 2024 | 0.001584 | 0.00000500 | 0.32% | 0.001577 | 0.001597 | 0.001535 | 0.00 |
| May 01 2024 | 0.001579 | -0.000022 | -1.37% | 0.001596 | 0.0016 | 0.001492 | 0.00 |
| Apr 30 2024 | 0.001601 | -0.000103 | -6.04% | 0.001701 | 0.001722 | 0.001546 | 0.00 |
| Apr 29 2024 | 0.001704 | -0.000027 | -1.56% | 0.001668 | 0.001734 | 0.001647 | 0.00 |
| Apr 28 2024 | 0.001731 | 0.00000600 | 0.35% | 0.001724 | 0.001774 | 0.001722 | 0.00 |
| Apr 27 2024 | 0.001724 | 0.000066 | 3.98% | 0.00166 | 0.001738 | 0.001633 | 0.00 |
| Apr 26 2024 | 0.001658 | -0.000015 | -0.90% | 0.001672 | 0.001678 | 0.001645 | 0.00 |
| Apr 25 2024 | 0.001673 | 0.000012 | 0.72% | 0.001664 | 0.00169 | 0.001628 | 0.00 |
| Apr 24 2024 | 0.001661 | -0.000045 | -2.64% | 0.001708 | 0.001745 | 0.001645 | 0.00 |
| Apr 23 2024 | 0.001706 | 0.00001 | 0.59% | 0.001696 | 0.001729 | 0.001672 | 0.00 |
| Apr 22 2024 | 0.001697 | 0.000028 | 1.68% | 0.001668 | 0.001734 | 0.001647 | 0.00 |
| Apr 21 2024 | 0.001668 | -0.00000200 | -0.12% | 0.001669 | 0.001694 | 0.001653 | 0.00 |
| Apr 20 2024 | 0.00167 | 0.000044 | 2.71% | 0.001619 | 0.001681 | 0.001601 | 0.00 |
| Apr 19 2024 | 0.001626 | 0.00000076 | 0.05% | 0.001623 | 0.001655 | 0.001522 | 0.00 |
| Apr 18 2024 | 0.001625 | 0.000045 | 2.85% | 0.001584 | 0.00164 | 0.001567 | 0.00 |
| Apr 17 2024 | 0.001581 | -0.000054 | -3.30% | 0.001634 | 0.001653 | 0.001551 | 0.00 |
| Apr 16 2024 | 0.001635 | -0.00000900 | -0.55% | 0.001641 | 0.001656 | 0.00159 | 0.00 |
| Apr 15 2024 | 0.001644 | -0.000032 | -1.91% | 0.001668 | 0.001734 | 0.00161 | 0.00 |
| Apr 14 2024 | 0.001675 | 0.00007 | 4.36% | 0.001594 | 0.001681 | 0.001545 | 0.00 |
| Apr 13 2024 | 0.001605 | -0.000114 | -6.63% | 0.001711 | 0.001749 | 0.001531 | 0.00 |
| Apr 12 2024 | 0.001719 | -0.00014 | -7.53% | 0.001857 | 0.001883 | 0.00166 | 0.00 |
| Apr 11 2024 | 0.001859 | -0.000017 | -0.91% | 0.001874 | 0.001916 | 0.001843 | 0.00 |
| Apr 10 2024 | 0.001876 | 0.000016 | 0.86% | 0.001858 | 0.001885 | 0.001811 | 0.00 |
| Apr 09 2024 | 0.00186 | -0.000098 | -5.01% | 0.00196 | 0.001974 | 0.001835 | 0.00 |
| Apr 08 2024 | 0.001958 | 0.000127 | 6.92% | 0.001742 | 0.001974 | 0.001701 | 0.00 |
| Apr 07 2024 | 0.001831 | 0.000049 | 2.75% | 0.001778 | 0.001833 | 0.001774 | 0.00 |
| Apr 06 2024 | 0.001782 | 0.00002 | 1.13% | 0.001756 | 0.001799 | 0.001756 | 0.00 |
| Apr 05 2024 | 0.001762 | -0.00000100 | -0.06% | 0.001765 | 0.001774 | 0.001707 | 0.00 |
| Apr 04 2024 | 0.001764 | 0.00000500 | 0.28% | 0.001752 | 0.001825 | 0.001725 | 0.00 |
| Apr 03 2024 | 0.001759 | 0.000021 | 1.21% | 0.001742 | 0.001785 | 0.001701 | 0.00 |
| Apr 02 2024 | 0.001737 | -0.000126 | -6.76% | 0.001858 | 0.001858 | 0.001706 | 0.00 |
| Apr 01 2024 | 0.001863 | -0.000068 | -3.52% | 0.001932 | 0.001932 | 0.001813 | 0.00 |
| Mar 31 2024 | 0.001931 | 0.000071 | 3.82% | 0.001859 | 0.001936 | 0.001859 | 0.00 |
| Mar 30 2024 | 0.001859 | -0.00000400 | -0.21% | 0.001861 | 0.00189 | 0.00185 | 0.00 |
| Mar 29 2024 | 0.001863 | -0.000026 | -1.38% | 0.001888 | 0.001898 | 0.001841 | 0.00 |
| Mar 28 2024 | 0.001889 | 0.000037 | 2.00% | 0.001855 | 0.001914 | 0.001838 | 0.00 |
