Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.0332 USD |
855,406.6200 |
0.0336 USD |
0.0326 USD |
0.0338 USD |
0.0332 USD |
| 2024-10-12 |
0.0337 USD |
476,752.7500 |
0.0336 USD |
0.0334 USD |
0.0344 USD |
0.0337 USD |
| 2024-10-11 |
0.0340 USD |
2,049,161.4400 |
0.0333 USD |
0.0327 USD |
0.0352 USD |
0.0340 USD |
| 2024-10-10 |
0.0335 USD |
4,781,022.2600 |
0.0326 USD |
0.0320 USD |
0.0355 USD |
0.0335 USD |
| 2024-10-09 |
0.0324 USD |
1,191,428.1100 |
0.0325 USD |
0.0320 USD |
0.0334 USD |
0.0324 USD |
| 2024-10-08 |
0.0323 USD |
1,316,206.0400 |
0.0333 USD |
0.0323 USD |
0.0336 USD |
0.0323 USD |
| 2024-10-07 |
0.0333 USD |
8,754,982.9400 |
0.0337 USD |
0.0330 USD |
0.0387 USD |
0.0333 USD |
| 2024-10-06 |
0.0339 USD |
2,358,941.9200 |
0.0331 USD |
0.0321 USD |
0.0339 USD |
0.0339 USD |
| 2024-10-05 |
0.0330 USD |
2,870,000.2100 |
0.0337 USD |
0.0316 USD |
0.0338 USD |
0.0330 USD |
| 2024-10-04 |
0.0339 USD |
1,708,052.1500 |
0.0341 USD |
0.0331 USD |
0.0346 USD |
0.0339 USD |
| 2024-10-03 |
0.0341 USD |
949,332.7300 |
0.0333 USD |
0.0327 USD |
0.0343 USD |
0.0341 USD |
| 2024-10-02 |
0.0335 USD |
1,122,503.5800 |
0.0338 USD |
0.0328 USD |
0.0351 USD |
0.0335 USD |
| 2024-10-01 |
0.0338 USD |
1,735,835.2200 |
0.0358 USD |
0.0335 USD |
0.0366 USD |
0.0338 USD |
| 2024-09-30 |
0.0358 USD |
1,106,810.6200 |
0.0381 USD |
0.0357 USD |
0.0381 USD |
0.0358 USD |
| 2024-09-29 |
0.0380 USD |
2,723,851.1100 |
0.0378 USD |
0.0373 USD |
0.0388 USD |
0.0380 USD |
| 2024-09-28 |
0.0379 USD |
1,637,236.9400 |
0.0375 USD |
0.0371 USD |
0.0379 USD |
0.0379 USD |
| 2024-09-27 |
0.0374 USD |
3,097,794.9500 |
0.0370 USD |
0.0366 USD |
0.0381 USD |
0.0374 USD |
| 2024-09-26 |
0.0369 USD |
1,556,449.8300 |
0.0368 USD |
0.0366 USD |
0.0380 USD |
0.0369 USD |
| 2024-09-25 |
0.0372 USD |
2,561,807.3300 |
0.0379 USD |
0.0363 USD |
0.0386 USD |
0.0372 USD |
| 2024-09-24 |
0.0381 USD |
2,096,180.4700 |
0.0372 USD |
0.0365 USD |
0.0391 USD |
0.0381 USD |
| 2024-09-23 |
0.0372 USD |
3,304,241.3100 |
0.0368 USD |
0.0361 USD |
0.0390 USD |
0.0372 USD |
| 2024-09-22 |
0.0369 USD |
13,736,183.2000 |
0.0361 USD |
0.0355 USD |
0.0422 USD |
0.0369 USD |
| 2024-09-21 |
0.0360 USD |
1,288,418.9200 |
0.0352 USD |
0.0350 USD |
0.0361 USD |
0.0360 USD |
| 2024-09-20 |
0.0350 USD |
2,570,645.0900 |
0.0350 USD |
0.0346 USD |
0.0367 USD |
0.0350 USD |
| 2024-09-19 |
0.0351 USD |
2,362,883.2600 |
0.0345 USD |
0.0345 USD |
0.0366 USD |
0.0351 USD |
| 2024-09-18 |
0.0342 USD |
3,380,558.1600 |
0.0341 USD |
0.0334 USD |
0.0363 USD |
0.0342 USD |
| 2024-09-17 |
0.0343 USD |
1,547,553.9800 |
0.0350 USD |
0.0336 USD |
0.0354 USD |
0.0343 USD |
| 2024-09-16 |
0.0350 USD |
1,884,198.2700 |
0.0354 USD |
0.0340 USD |
0.0354 USD |
0.0350 USD |
| 2024-09-15 |
0.0355 USD |
2,582,421.7500 |
0.0362 USD |
0.0354 USD |
0.0378 USD |
0.0355 USD |
| 2024-09-14 |
0.0362 USD |
2,372,018.2500 |
0.0370 USD |
0.0353 USD |
0.0372 USD |
0.0362 USD |
| 2024-09-13 |
0.0370 USD |
4,337,988.3600 |
0.0355 USD |
0.0346 USD |
0.0376 USD |
0.0370 USD |
| 2024-09-12 |
0.0353 USD |
3,137,768.6100 |
0.0355 USD |
0.0342 USD |
0.0370 USD |
0.0353 USD |
| 2024-09-11 |
0.0355 USD |
3,982,063.4800 |
0.0361 USD |
0.0347 USD |
0.0377 USD |
0.0355 USD |
| 2024-09-10 |
0.0364 USD |
4,085,205.1800 |
0.0367 USD |
0.0361 USD |
0.0393 USD |
0.0364 USD |
| 2024-09-09 |
0.0369 USD |
16,562,764.8500 |
0.0361 USD |
0.0355 USD |
0.0437 USD |
0.0369 USD |
| 2024-09-08 |
0.0359 USD |
7,324,433.8900 |
0.0361 USD |
0.0326 USD |
0.0364 USD |
0.0359 USD |
| 2024-09-07 |
0.0361 USD |
8,947,078.2800 |
0.0372 USD |
0.0352 USD |
0.0382 USD |
0.0361 USD |
| 2024-09-06 |
0.0363 USD |
16,598,896.2400 |
0.0416 USD |
0.0361 USD |
0.0457 USD |
0.0363 USD |
| 2024-09-05 |
0.0414 USD |
24,964,823.6900 |
0.0367 USD |
0.0355 USD |
0.0494 USD |
0.0414 USD |
| 2024-09-04 |
0.0366 USD |
9,485,424.8900 |
0.0396 USD |
0.0352 USD |
0.0398 USD |
0.0366 USD |
| 2024-09-03 |
0.0395 USD |
17,590,723.8300 |
0.0427 USD |
0.0371 USD |
0.0444 USD |
0.0395 USD |
| 2024-09-02 |
0.0417 USD |
55,478,659.3000 |
0.0531 USD |
0.0377 USD |
0.0624 USD |
0.0417 USD |
| 2024-09-01 |
0.0524 USD |
69,206,168.6100 |
0.0395 USD |
0.0365 USD |
0.0620 USD |
0.0524 USD |
| 2024-08-31 |
0.0339 USD |
2,916,229.1800 |
0.0309 USD |
0.0308 USD |
0.0346 USD |
0.0339 USD |
| 2024-08-30 |
0.0311 USD |
643,160.2400 |
0.0314 USD |
0.0303 USD |
0.0324 USD |
0.0311 USD |
| 2024-08-29 |
0.0314 USD |
1,224,476.9300 |
0.0315 USD |
0.0312 USD |
0.0330 USD |
0.0314 USD |
| 2024-08-28 |
0.0312 USD |
5,437,766.6300 |
0.0313 USD |
0.0307 USD |
0.0357 USD |
0.0312 USD |
| 2024-08-27 |
0.0303 USD |
1,546,679.7900 |
0.0328 USD |
0.0299 USD |
0.0331 USD |
0.0303 USD |
| 2024-08-26 |
0.0326 USD |
2,258,510.1300 |
0.0350 USD |
0.0324 USD |
0.0350 USD |
0.0326 USD |
| 2024-08-25 |
0.0354 USD |
1,917,485.5700 |
0.0345 USD |
0.0342 USD |
0.0358 USD |
0.0354 USD |