Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0883 USD |
694,842.3600 |
0.0923 USD |
0.0870 USD |
0.0925 USD |
0.0883 USD |
| 2023-04-11 |
0.0910 USD |
837,167.6200 |
0.0928 USD |
0.0909 USD |
0.0941 USD |
0.0910 USD |
| 2023-04-10 |
0.0935 USD |
1,888,893.1000 |
0.1004 USD |
0.0911 USD |
0.1009 USD |
0.0935 USD |
| 2023-04-09 |
0.0999 USD |
6,570,824.0700 |
0.0933 USD |
0.0920 USD |
0.1130 USD |
0.0999 USD |
| 2023-04-08 |
0.0931 USD |
489,676.2200 |
0.0894 USD |
0.0884 USD |
0.0950 USD |
0.0931 USD |
| 2023-04-07 |
0.0890 USD |
320,186.3400 |
0.0903 USD |
0.0875 USD |
0.0910 USD |
0.0890 USD |
| 2023-04-06 |
0.0898 USD |
286,798.2300 |
0.0898 USD |
0.0881 USD |
0.0910 USD |
0.0898 USD |
| 2023-04-05 |
0.0898 USD |
435,590.5300 |
0.0891 USD |
0.0875 USD |
0.0915 USD |
0.0898 USD |
| 2023-04-04 |
0.0891 USD |
434,932.4500 |
0.0887 USD |
0.0868 USD |
0.0905 USD |
0.0891 USD |
| 2023-04-03 |
0.0888 USD |
771,990.8900 |
0.0924 USD |
0.0870 USD |
0.0944 USD |
0.0888 USD |
| 2023-04-02 |
0.0925 USD |
207,681.9900 |
0.0954 USD |
0.0918 USD |
0.0978 USD |
0.0925 USD |
| 2023-04-01 |
0.0952 USD |
635,081.1600 |
0.0942 USD |
0.0924 USD |
0.0972 USD |
0.0952 USD |
| 2023-03-31 |
0.0939 USD |
199,031.6900 |
0.0926 USD |
0.0922 USD |
0.0947 USD |
0.0939 USD |
| 2023-03-30 |
0.0927 USD |
284,180.4700 |
0.0954 USD |
0.0900 USD |
0.0957 USD |
0.0927 USD |
| 2023-03-29 |
0.0952 USD |
241,055.0000 |
0.0934 USD |
0.0918 USD |
0.0954 USD |
0.0952 USD |
| 2023-03-28 |
0.0934 USD |
336,250.9600 |
0.0935 USD |
0.0900 USD |
0.0939 USD |
0.0934 USD |
| 2023-03-27 |
0.0935 USD |
271,347.1000 |
0.0956 USD |
0.0908 USD |
0.0962 USD |
0.0935 USD |
| 2023-03-26 |
0.0950 USD |
266,607.9300 |
0.0959 USD |
0.0940 USD |
0.0976 USD |
0.0950 USD |
| 2023-03-25 |
0.0967 USD |
206,557.0600 |
0.0938 USD |
0.0924 USD |
0.0973 USD |
0.0967 USD |
| 2023-03-24 |
0.0944 USD |
379,424.4800 |
0.0968 USD |
0.0933 USD |
0.0986 USD |
0.0944 USD |
| 2023-03-23 |
0.0959 USD |
404,658.4700 |
0.0977 USD |
0.0935 USD |
0.1003 USD |
0.0959 USD |
| 2023-03-22 |
0.0970 USD |
556,958.3100 |
0.0979 USD |
0.0938 USD |
0.0985 USD |
0.0970 USD |
| 2023-03-21 |
0.0964 USD |
364,279.7200 |
0.0975 USD |
0.0962 USD |
0.0993 USD |
0.0964 USD |
| 2023-03-20 |
0.0977 USD |
754,230.1800 |
0.0986 USD |
0.0961 USD |
0.0998 USD |
0.0977 USD |
| 2023-03-19 |
0.0997 USD |
3,136,587.5200 |
0.0989 USD |
0.0959 USD |
0.1085 USD |
0.0997 USD |
| 2023-03-18 |
0.0990 USD |
5,454,394.7300 |
0.0959 USD |
0.0955 USD |
0.1190 USD |
0.0990 USD |
| 2023-03-17 |
0.0955 USD |
500,231.7500 |
0.0952 USD |
0.0926 USD |
0.0972 USD |
0.0955 USD |
| 2023-03-16 |
0.0947 USD |
767,968.7500 |
0.0935 USD |
0.0902 USD |
0.0975 USD |
0.0947 USD |
| 2023-03-15 |
0.0936 USD |
809,901.4600 |
0.0976 USD |
0.0910 USD |
0.1004 USD |
0.0936 USD |
| 2023-03-14 |
0.0986 USD |
940,771.7600 |
0.0972 USD |
0.0961 USD |
0.1059 USD |
0.0986 USD |
| 2023-03-13 |
0.0974 USD |
1,515,999.1600 |
0.0940 USD |
0.0922 USD |
0.1034 USD |
0.0974 USD |
| 2023-03-12 |
0.0950 USD |
2,419,825.1500 |
0.0897 USD |
0.0831 USD |
0.1068 USD |
0.0950 USD |
| 2023-03-11 |
0.0887 USD |
2,376,728.8100 |
0.0944 USD |
0.0875 USD |
0.1195 USD |
0.0887 USD |
| 2023-03-10 |
0.0942 USD |
1,526,524.4000 |
0.1023 USD |
0.0902 USD |
0.1042 USD |
0.0942 USD |
| 2023-03-09 |
0.1022 USD |
1,279,146.1500 |
0.1130 USD |
0.1019 USD |
0.1138 USD |
0.1022 USD |
| 2023-03-08 |
0.1128 USD |
779,488.8800 |
0.1133 USD |
0.1123 USD |
0.1171 USD |
0.1128 USD |
| 2023-03-07 |
0.1136 USD |
2,775,543.6400 |
0.1188 USD |
0.1125 USD |
0.1231 USD |
0.1136 USD |
| 2023-03-06 |
0.1192 USD |
8,327,532.8500 |
0.1175 USD |
0.1175 USD |
0.1510 USD |
0.1192 USD |
| 2023-03-05 |
0.1134 USD |
479,183.4800 |
0.1096 USD |
0.1090 USD |
0.1137 USD |
0.1134 USD |
| 2023-03-04 |
0.1111 USD |
250,184.4500 |
0.1121 USD |
0.1090 USD |
0.1146 USD |
0.1111 USD |
| 2023-03-03 |
0.1118 USD |
642,497.1700 |
0.1205 USD |
0.1103 USD |
0.1210 USD |
0.1118 USD |
| 2023-03-02 |
0.1207 USD |
523,267.3300 |
0.1245 USD |
0.1187 USD |
0.1269 USD |
0.1207 USD |
| 2023-03-01 |
0.1244 USD |
508,292.3300 |
0.1227 USD |
0.1220 USD |
0.1276 USD |
0.1244 USD |
| 2023-02-28 |
0.1221 USD |
430,041.7900 |
0.1252 USD |
0.1211 USD |
0.1278 USD |
0.1221 USD |
| 2023-02-27 |
0.1254 USD |
550,962.2700 |
0.1279 USD |
0.1247 USD |
0.1305 USD |
0.1254 USD |
| 2023-02-26 |
0.1270 USD |
661,816.6000 |
0.1283 USD |
0.1231 USD |
0.1307 USD |
0.1270 USD |
| 2023-02-25 |
0.1304 USD |
1,315,701.1300 |
0.1251 USD |
0.1247 USD |
0.1380 USD |
0.1304 USD |
| 2023-02-24 |
0.1260 USD |
618,594.8300 |
0.1306 USD |
0.1229 USD |
0.1330 USD |
0.1260 USD |
| 2023-02-23 |
0.1311 USD |
342,992.9600 |
0.1320 USD |
0.1288 USD |
0.1348 USD |
0.1311 USD |
| 2023-02-22 |
0.1315 USD |
792,732.9300 |
0.1337 USD |
0.1288 USD |
0.1378 USD |
0.1315 USD |