Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.0498 USD |
13,917,598.1500 |
0.0515 USD |
0.0477 USD |
0.0517 USD |
0.0498 USD |
| 2024-12-01 |
0.0514 USD |
17,589,964.4600 |
0.0514 USD |
0.0500 USD |
0.0567 USD |
0.0514 USD |
| 2024-11-30 |
0.0511 USD |
8,626,157.2000 |
0.0517 USD |
0.0505 USD |
0.0542 USD |
0.0511 USD |
| 2024-11-29 |
0.0518 USD |
20,131,650.5500 |
0.0532 USD |
0.0489 USD |
0.0563 USD |
0.0518 USD |
| 2024-11-28 |
0.0530 USD |
35,705,660.9200 |
0.0561 USD |
0.0506 USD |
0.0616 USD |
0.0530 USD |
| 2024-11-27 |
0.0560 USD |
178,901,168.3200 |
0.0631 USD |
0.0539 USD |
0.0890 USD |
0.0560 USD |
| 2024-11-26 |
0.0631 USD |
115,561,093.8100 |
0.0422 USD |
0.0421 USD |
0.0664 USD |
0.0631 USD |
| 2024-11-25 |
0.0426 USD |
17,656,693.1600 |
0.0395 USD |
0.0387 USD |
0.0460 USD |
0.0426 USD |
| 2024-11-24 |
0.0397 USD |
9,209,884.9800 |
0.0407 USD |
0.0377 USD |
0.0450 USD |
0.0397 USD |
| 2024-11-23 |
0.0408 USD |
11,211,534.9600 |
0.0372 USD |
0.0349 USD |
0.0418 USD |
0.0408 USD |
| 2024-11-22 |
0.0374 USD |
3,670,795.7600 |
0.0385 USD |
0.0366 USD |
0.0385 USD |
0.0374 USD |
| 2024-11-21 |
0.0386 USD |
2,906,440.8900 |
0.0373 USD |
0.0370 USD |
0.0398 USD |
0.0386 USD |
| 2024-11-20 |
0.0373 USD |
3,828,010.4600 |
0.0388 USD |
0.0365 USD |
0.0398 USD |
0.0373 USD |
| 2024-11-19 |
0.0389 USD |
6,695,570.8300 |
0.0385 USD |
0.0375 USD |
0.0412 USD |
0.0389 USD |
| 2024-11-18 |
0.0387 USD |
11,124,711.5200 |
0.0419 USD |
0.0374 USD |
0.0460 USD |
0.0387 USD |
| 2024-11-17 |
0.0420 USD |
33,159,460.9600 |
0.0370 USD |
0.0364 USD |
0.0477 USD |
0.0420 USD |
| 2024-11-16 |
0.0370 USD |
12,099,820.4700 |
0.0350 USD |
0.0343 USD |
0.0421 USD |
0.0370 USD |
| 2024-11-15 |
0.0349 USD |
7,026,291.1100 |
0.0333 USD |
0.0331 USD |
0.0383 USD |
0.0349 USD |
| 2024-11-14 |
0.0333 USD |
3,539,398.9700 |
0.0350 USD |
0.0333 USD |
0.0359 USD |
0.0333 USD |
| 2024-11-13 |
0.0350 USD |
5,582,386.8600 |
0.0371 USD |
0.0341 USD |
0.0378 USD |
0.0350 USD |
| 2024-11-12 |
0.0369 USD |
10,130,288.0800 |
0.0385 USD |
0.0362 USD |
0.0399 USD |
0.0369 USD |
| 2024-11-11 |
0.0385 USD |
5,877,923.0700 |
0.0377 USD |
0.0353 USD |
0.0390 USD |
0.0385 USD |
| 2024-11-10 |
0.0379 USD |
15,952,426.1300 |
0.0372 USD |
0.0354 USD |
0.0416 USD |
0.0379 USD |
| 2024-11-09 |
0.0372 USD |
4,855,996.1000 |
0.0358 USD |
0.0347 USD |
0.0372 USD |
0.0372 USD |
| 2024-11-08 |
0.0358 USD |
5,509,919.5400 |
0.0357 USD |
0.0347 USD |
0.0374 USD |
0.0358 USD |
| 2024-11-07 |
0.0356 USD |
5,455,025.7100 |
0.0350 USD |
0.0347 USD |
0.0383 USD |
0.0356 USD |
| 2024-11-06 |
0.0349 USD |
6,632,510.2800 |
0.0334 USD |
0.0333 USD |
0.0361 USD |
0.0349 USD |
| 2024-11-05 |
0.0334 USD |
2,278,608.2800 |
0.0342 USD |
0.0330 USD |
0.0343 USD |
0.0334 USD |
| 2024-11-04 |
0.0341 USD |
17,530,460.7900 |
0.0329 USD |
0.0327 USD |
0.0383 USD |
0.0341 USD |
| 2024-11-03 |
0.0328 USD |
12,721,205.9500 |
0.0335 USD |
0.0313 USD |
0.0362 USD |
0.0328 USD |
| 2024-11-02 |
0.0335 USD |
11,660,804.4900 |
0.0311 USD |
0.0302 USD |
0.0364 USD |
0.0335 USD |
| 2024-11-01 |
0.0312 USD |
4,347,513.7900 |
0.0321 USD |
0.0310 USD |
0.0332 USD |
0.0312 USD |
| 2024-10-31 |
0.0321 USD |
17,939,719.3800 |
0.0354 USD |
0.0315 USD |
0.0384 USD |
0.0321 USD |
| 2024-10-30 |
0.0352 USD |
75,113,359.8000 |
0.0393 USD |
0.0338 USD |
0.0472 USD |
0.0352 USD |
| 2024-10-29 |
0.0393 USD |
18,280,908.3100 |
0.0302 USD |
0.0300 USD |
0.0397 USD |
0.0393 USD |
| 2024-10-28 |
0.0302 USD |
1,951,583.1400 |
0.0311 USD |
0.0294 USD |
0.0318 USD |
0.0302 USD |
| 2024-10-27 |
0.0314 USD |
2,281,656.1500 |
0.0315 USD |
0.0304 USD |
0.0323 USD |
0.0314 USD |
| 2024-10-26 |
0.0317 USD |
1,516,787.2400 |
0.0318 USD |
0.0309 USD |
0.0325 USD |
0.0317 USD |
| 2024-10-25 |
0.0318 USD |
2,874,327.3000 |
0.0339 USD |
0.0317 USD |
0.0343 USD |
0.0318 USD |
| 2024-10-24 |
0.0341 USD |
12,078,823.8100 |
0.0329 USD |
0.0329 USD |
0.0376 USD |
0.0341 USD |
| 2024-10-23 |
0.0331 USD |
919,234.8700 |
0.0338 USD |
0.0327 USD |
0.0340 USD |
0.0331 USD |
| 2024-10-22 |
0.0339 USD |
1,080,656.1700 |
0.0332 USD |
0.0332 USD |
0.0340 USD |
0.0339 USD |
| 2024-10-21 |
0.0333 USD |
2,508,366.9600 |
0.0341 USD |
0.0329 USD |
0.0348 USD |
0.0333 USD |
| 2024-10-20 |
0.0343 USD |
3,147,076.7100 |
0.0341 USD |
0.0329 USD |
0.0346 USD |
0.0343 USD |
| 2024-10-19 |
0.0341 USD |
672,888.8000 |
0.0341 USD |
0.0335 USD |
0.0345 USD |
0.0341 USD |
| 2024-10-18 |
0.0341 USD |
2,894,951.1000 |
0.0334 USD |
0.0328 USD |
0.0347 USD |
0.0341 USD |
| 2024-10-17 |
0.0334 USD |
973,605.6300 |
0.0334 USD |
0.0332 USD |
0.0343 USD |
0.0334 USD |
| 2024-10-16 |
0.0335 USD |
1,094,726.5800 |
0.0330 USD |
0.0325 USD |
0.0337 USD |
0.0335 USD |
| 2024-10-15 |
0.0330 USD |
2,593,232.3800 |
0.0344 USD |
0.0325 USD |
0.0344 USD |
0.0330 USD |
| 2024-10-14 |
0.0344 USD |
1,259,571.4600 |
0.0332 USD |
0.0327 USD |
0.0346 USD |
0.0344 USD |