Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.0914 USD |
897,790.7100 |
0.0865 USD |
0.0865 USD |
0.0930 USD |
0.0914 USD |
| 2023-05-31 |
0.0872 USD |
478,324.3200 |
0.0920 USD |
0.0860 USD |
0.0920 USD |
0.0872 USD |
| 2023-05-30 |
0.0880 USD |
884,452.1800 |
0.0904 USD |
0.0865 USD |
0.0930 USD |
0.0880 USD |
| 2023-05-29 |
0.0886 USD |
998,109.7000 |
0.0964 USD |
0.0875 USD |
0.0964 USD |
0.0886 USD |
| 2023-05-28 |
0.0970 USD |
4,885,844.6000 |
0.1052 USD |
0.0864 USD |
0.1070 USD |
0.0970 USD |
| 2023-05-27 |
0.1084 USD |
4,679,819.7900 |
0.0830 USD |
0.0830 USD |
0.1143 USD |
0.1084 USD |
| 2023-05-26 |
0.0832 USD |
162,232.0300 |
0.0814 USD |
0.0813 USD |
0.0843 USD |
0.0832 USD |
| 2023-05-25 |
0.0821 USD |
466,678.2700 |
0.0823 USD |
0.0802 USD |
0.0846 USD |
0.0821 USD |
| 2023-05-24 |
0.0821 USD |
761,194.7700 |
0.0855 USD |
0.0815 USD |
0.0869 USD |
0.0821 USD |
| 2023-05-23 |
0.0854 USD |
632,271.5200 |
0.0860 USD |
0.0844 USD |
0.0890 USD |
0.0854 USD |
| 2023-05-22 |
0.0854 USD |
1,707,007.8400 |
0.0933 USD |
0.0841 USD |
0.0941 USD |
0.0854 USD |
| 2023-05-21 |
0.0908 USD |
5,157,662.8300 |
0.0829 USD |
0.0825 USD |
0.1030 USD |
0.0908 USD |
| 2023-05-20 |
0.0818 USD |
254,647.3000 |
0.0824 USD |
0.0804 USD |
0.0845 USD |
0.0818 USD |
| 2023-05-19 |
0.0826 USD |
231,385.4100 |
0.0817 USD |
0.0810 USD |
0.0837 USD |
0.0826 USD |
| 2023-05-18 |
0.0817 USD |
311,658.8900 |
0.0844 USD |
0.0810 USD |
0.0850 USD |
0.0817 USD |
| 2023-05-17 |
0.0842 USD |
734,649.8900 |
0.0840 USD |
0.0814 USD |
0.0860 USD |
0.0842 USD |
| 2023-05-16 |
0.0832 USD |
775,931.4500 |
0.0850 USD |
0.0825 USD |
0.0870 USD |
0.0832 USD |
| 2023-05-15 |
0.0835 USD |
699,922.0800 |
0.0861 USD |
0.0828 USD |
0.0872 USD |
0.0835 USD |
| 2023-05-14 |
0.0850 USD |
642,988.1100 |
0.0827 USD |
0.0825 USD |
0.0870 USD |
0.0850 USD |
| 2023-05-13 |
0.0828 USD |
1,079,939.2000 |
0.0842 USD |
0.0810 USD |
0.0871 USD |
0.0828 USD |
| 2023-05-12 |
0.0840 USD |
3,042,754.9500 |
0.0891 USD |
0.0810 USD |
0.0950 USD |
0.0840 USD |
| 2023-05-11 |
0.0929 USD |
8,489,457.2000 |
0.0818 USD |
0.0818 USD |
0.1120 USD |
0.0929 USD |
| 2023-05-10 |
0.0800 USD |
2,453,517.1000 |
0.0886 USD |
0.0738 USD |
0.0892 USD |
0.0800 USD |
| 2023-05-09 |
0.0884 USD |
630,396.7600 |
0.0878 USD |
0.0863 USD |
0.0904 USD |
0.0884 USD |
| 2023-05-08 |
0.0893 USD |
980,626.5300 |
0.0898 USD |
0.0860 USD |
0.0916 USD |
0.0893 USD |
| 2023-05-07 |
0.0883 USD |
2,646,187.0500 |
0.0932 USD |
0.0878 USD |
0.0950 USD |
0.0883 USD |
| 2023-05-06 |
0.0933 USD |
6,021,980.3900 |
0.0894 USD |
0.0886 USD |
0.1098 USD |
0.0933 USD |
| 2023-05-05 |
0.0900 USD |
1,684,244.6700 |
0.0928 USD |
0.0886 USD |
0.0947 USD |
0.0900 USD |
| 2023-05-04 |
0.0954 USD |
2,761,253.2700 |
0.0944 USD |
0.0895 USD |
0.1059 USD |
0.0954 USD |
| 2023-05-03 |
0.0940 USD |
3,220,166.6300 |
0.0985 USD |
0.0885 USD |
0.1034 USD |
0.0940 USD |
| 2023-05-02 |
0.0989 USD |
4,914,626.9300 |
0.1108 USD |
0.0950 USD |
0.1167 USD |
0.0989 USD |
| 2023-05-01 |
0.1130 USD |
15,793,520.3100 |
0.1675 USD |
0.1005 USD |
0.1702 USD |
0.1130 USD |
| 2023-04-30 |
0.1750 USD |
40,718,560.3000 |
0.1250 USD |
0.1066 USD |
0.2100 USD |
0.1750 USD |
| 2023-04-29 |
0.0940 USD |
877,933.6900 |
0.0863 USD |
0.0800 USD |
0.0940 USD |
0.0940 USD |
| 2023-04-28 |
0.0862 USD |
522,887.1500 |
0.0868 USD |
0.0855 USD |
0.0926 USD |
0.0862 USD |
| 2023-04-27 |
0.0866 USD |
1,114,278.3300 |
0.0872 USD |
0.0854 USD |
0.0950 USD |
0.0866 USD |
| 2023-04-26 |
0.0861 USD |
356,895.6500 |
0.0870 USD |
0.0833 USD |
0.0878 USD |
0.0861 USD |
| 2023-04-25 |
0.0870 USD |
120,141.0900 |
0.0872 USD |
0.0861 USD |
0.0879 USD |
0.0870 USD |
| 2023-04-24 |
0.0871 USD |
220,518.3500 |
0.0872 USD |
0.0867 USD |
0.0903 USD |
0.0871 USD |
| 2023-04-23 |
0.0867 USD |
234,453.5500 |
0.0887 USD |
0.0861 USD |
0.0891 USD |
0.0867 USD |
| 2023-04-22 |
0.0888 USD |
524,982.5800 |
0.0871 USD |
0.0868 USD |
0.0919 USD |
0.0888 USD |
| 2023-04-21 |
0.0868 USD |
528,458.1100 |
0.0848 USD |
0.0847 USD |
0.0882 USD |
0.0868 USD |
| 2023-04-20 |
0.0846 USD |
493,563.1900 |
0.0855 USD |
0.0835 USD |
0.0886 USD |
0.0846 USD |
| 2023-04-19 |
0.0859 USD |
485,970.8800 |
0.0884 USD |
0.0851 USD |
0.0891 USD |
0.0859 USD |
| 2023-04-18 |
0.0884 USD |
657,359.4200 |
0.0886 USD |
0.0858 USD |
0.0893 USD |
0.0884 USD |
| 2023-04-17 |
0.0880 USD |
678,023.1200 |
0.0916 USD |
0.0823 USD |
0.0921 USD |
0.0880 USD |
| 2023-04-16 |
0.0907 USD |
311,961.3400 |
0.0916 USD |
0.0901 USD |
0.0922 USD |
0.0907 USD |
| 2023-04-15 |
0.0915 USD |
461,028.2400 |
0.0914 USD |
0.0906 USD |
0.0942 USD |
0.0915 USD |
| 2023-04-14 |
0.0909 USD |
239,820.8600 |
0.0909 USD |
0.0902 USD |
0.0922 USD |
0.0909 USD |
| 2023-04-13 |
0.0903 USD |
239,360.3500 |
0.0883 USD |
0.0880 USD |
0.0921 USD |
0.0903 USD |