Celo Gold Historical Data

CGLD Page 2
Download
Date Close Price change Market cap Trading volume
Jan 15 $ 0.685
-8.66%
$ 66.76 million $ 2.02 million
Jan 8 $ 0.814
+22.70%
$ 73.45 million $ 5.59 million
Jan 1 $ 0.692
-10.45%
$ 64.96 million $ 7.03 million
Dec 25 $ 0.79
+12.20%
$ 75.99 million $ 9.65 million
Dec 18 $ 0.721
+10.93%
$ 69.3 million $ 5.27 million
Dec 11 $ 0.6
-2.66%
$ 63.63 million $ 2.81 million
Dec 4 $ 0.609
+10.08%
$ 60.3 million $ 2.81 million
Nov 27 $ 0.553
+2.44%
$ 54.14 million $ 1.64 million
Nov 20 $ 0.557
+0.97%
$ 52.76 million $ 825,305
Nov 13 $ 0.54
-6.74%
$ 54 million $ 1.61 million
Nov 6 $ 0.558
-2.60%
$ 56.5 million $ 2.36 million
Oct 30 $ 0.575
+20.36%
$ 56.32 million $ 3.78 million
Oct 23 $ 0.478
+10.31%
$ 46.78 million $ 1.29 million
Oct 16 $ 0.433
+2.75%
$ 42.41 million $ 563,033
Oct 9 $ 0.418
-3.83%
$ 41.36 million $ 367,892
Oct 2 $ 0.435
-6.38%
$ 42.55 million $ 798,765
Sep 25 $ 0.464
+5.02%
$ 45.45 million $ 799,831
Sep 18 $ 0.456
+7.74%
$ 43.18 million $ 508,005
Sep 11 $ 0.45
+8.93%
$ 41.47 million $ 1 million
Sep 4 $ 0.436
+3.56%
$ 40.47 million $ 444,555
Aug 28 $ 0.421
-0.93%
$ 41.21 million $ 800,714
Aug 21 $ 0.422
-1.80%
$ 41.7 million $ 570,582
Aug 14 $ 0.428
-14.76%
$ 41.8 million $ 1.23 million
Aug 7 $ 0.523
+3.89%
$ 49.15 million $ 2.08 million
Jul 31 $ 0.503
+1.99%
$ 49.25 million $ 3.88 million
Jul 24 $ 0.493
-1.09%
$ 48.29 million $ 1.38 million
Jul 17 $ 0.499
-2.98%
$ 48.83 million $ 4.35 million
Jul 10 $ 0.513
+3.42%
$ 50.24 million $ 1.51 million
Jul 3 $ 0.496
-8.57%
$ 48.58 million $ 6.84 million
Jun 26 $ 0.543
+7.71%
$ 53.13 million $ 4.17 million
Jun 19 $ 0.483
+23.13%
$ 49.05 million $ 1.22 million
Jun 12 $ 0.404
-1.71%
$ 38.39 million $ 1.81 million
Jun 5 $ 0.411
-24.45%
$ 40.25 million $ 3.46 million
May 29 $ 0.544
+1.31%
$ 53.28 million $ 4.51 million
May 22 $ 0.533
+3.16%
$ 52.59 million $ 5.74 million
May 15 $ 0.534
+1.23%
$ 50.6 million $ 1.12 million
May 8 $ 0.522
-4.82%
$ 51.68 million $ 1.05 million
May 1 $ 0.549
-7.99%
$ 53.74 million $ 1.52 million
Apr 24 $ 0.612
+1.18%
$ 58.41 million $ 1.03 million
Apr 17 $ 0.618
-14.95%
$ 59.25 million $ 2.72 million
Apr 10 $ 0.722
+3.23%
$ 71.15 million $ 2.72 million
Apr 3 $ 0.699
+9.37%
$ 68.45 million $ 7.4 million
Mar 27 $ 0.639
+5.25%
$ 62.53 million $ 5.9 million
Mar 20 $ 0.593
-11.63%
$ 59.41 million $ 4.36 million
Mar 13 $ 0.635
+10.02%
$ 65.61 million $ 6.87 million
Mar 6 $ 0.539
-21.72%
$ 56.67 million $ 7.56 million
Feb 27 $ 0.689
-13.70%
$ 67.46 million $ 3.78 million
Feb 20 $ 0.798
-5.06%
$ 78.17 million $ 9.72 million
Feb 13 $ 0.842
+6.01%
$ 82.43 million $ 9.32 million
Feb 6 $ 0.793
+3.80%
$ 77.64 million $ 21.91 million