Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.1439 USD |
3,659,657.7400 |
0.1407 USD |
0.1382 USD |
0.1515 USD |
0.1439 USD |
| 2025-04-15 |
0.1438 USD |
3,470,598.9400 |
0.1305 USD |
0.1278 USD |
0.1596 USD |
0.1438 USD |
| 2025-04-14 |
0.1332 USD |
15,300,904.3300 |
0.1438 USD |
0.1326 USD |
0.1801 USD |
0.1332 USD |
| 2025-04-13 |
0.1338 USD |
3,025,927.5500 |
0.1236 USD |
0.1178 USD |
0.1343 USD |
0.1338 USD |
| 2025-04-12 |
0.1228 USD |
3,535,291.2600 |
0.1300 USD |
0.1201 USD |
0.1332 USD |
0.1228 USD |
| 2025-04-11 |
0.1353 USD |
4,561,237.9200 |
0.1078 USD |
0.1060 USD |
0.1430 USD |
0.1353 USD |
| 2025-04-10 |
0.1082 USD |
4,397,044.5300 |
0.1180 USD |
0.1072 USD |
0.1207 USD |
0.1082 USD |
| 2025-04-09 |
0.1236 USD |
10,441,722.3500 |
0.0978 USD |
0.0917 USD |
0.1398 USD |
0.1236 USD |
| 2025-04-08 |
0.0966 USD |
3,382,014.7500 |
0.1023 USD |
0.0959 USD |
0.1073 USD |
0.0966 USD |
| 2025-04-07 |
0.1028 USD |
2,732,685.4700 |
0.1001 USD |
0.0906 USD |
0.1065 USD |
0.1028 USD |
| 2025-04-06 |
0.0998 USD |
1,600,107.1400 |
0.1095 USD |
0.0994 USD |
0.1100 USD |
0.0998 USD |
| 2025-04-05 |
0.1095 USD |
540,963.1400 |
0.1154 USD |
0.1057 USD |
0.1176 USD |
0.1095 USD |
| 2025-04-04 |
0.1136 USD |
1,111,616.1500 |
0.1177 USD |
0.1109 USD |
0.1273 USD |
0.1136 USD |
| 2025-04-03 |
0.1195 USD |
726,433.2600 |
0.1089 USD |
0.1089 USD |
0.1202 USD |
0.1195 USD |
| 2025-04-02 |
0.1191 USD |
790,072.6100 |
0.1201 USD |
0.1162 USD |
0.1232 USD |
0.1191 USD |
| 2025-04-01 |
0.1204 USD |
1,020,943.1300 |
0.1161 USD |
0.1156 USD |
0.1249 USD |
0.1204 USD |
| 2025-03-31 |
0.1207 USD |
1,246,920.3900 |
0.1238 USD |
0.1152 USD |
0.1268 USD |
0.1207 USD |
| 2025-03-30 |
0.1240 USD |
1,411,214.3100 |
0.1227 USD |
0.1227 USD |
0.1301 USD |
0.1240 USD |
| 2025-03-29 |
0.1223 USD |
1,472,666.0900 |
0.1324 USD |
0.1222 USD |
0.1329 USD |
0.1223 USD |
| 2025-03-28 |
0.1365 USD |
1,949,786.0000 |
0.1339 USD |
0.1260 USD |
0.1404 USD |
0.1365 USD |
| 2025-03-27 |
0.1454 USD |
29.8400 |
0.1455 USD |
0.1454 USD |
0.1455 USD |
0.1454 USD |
| 2025-03-26 |
0.1501 USD |
1,478,708.1900 |
0.1504 USD |
0.1452 USD |
0.1539 USD |
0.1501 USD |
| 2025-03-25 |
0.1508 USD |
2,210,577.5900 |
0.1510 USD |
0.1449 USD |
0.1543 USD |
0.1508 USD |
| 2025-03-24 |
0.1529 USD |
5,179,147.5000 |
0.1626 USD |
0.1465 USD |
0.1643 USD |
0.1529 USD |
| 2025-03-23 |
0.1597 USD |
7,479,324.4000 |
0.1765 USD |
0.1505 USD |
0.1765 USD |
0.1597 USD |
| 2025-03-22 |
0.1698 USD |
22,770,152.4200 |
0.1468 USD |
0.1438 USD |
0.2054 USD |
0.1698 USD |
| 2025-03-21 |
0.1491 USD |
5,161,031.1300 |
0.1536 USD |
0.1438 USD |
0.1569 USD |
0.1491 USD |
| 2025-03-20 |
0.1537 USD |
6,011,762.7300 |
0.1666 USD |
0.1513 USD |
0.1699 USD |
0.1537 USD |
| 2025-03-19 |
0.1767 USD |
15,338,786.6000 |
0.1687 USD |
0.1565 USD |
0.1911 USD |
0.1767 USD |
| 2025-03-18 |
0.1649 USD |
22,880,248.1700 |
0.1806 USD |
0.1612 USD |
0.2115 USD |
0.1649 USD |
| 2025-03-17 |
0.1844 USD |
17,965,248.1800 |
0.2235 USD |
0.1813 USD |
0.2268 USD |
0.1844 USD |
| 2025-03-16 |
0.2256 USD |
90,225,030.0300 |
0.2199 USD |
0.2069 USD |
0.4234 USD |
0.2256 USD |
| 2025-03-15 |
0.1195 USD |
5,528,397.8400 |
0.0948 USD |
0.0947 USD |
0.1332 USD |
0.1195 USD |
| 2025-03-14 |
0.0950 USD |
887,158.5300 |
0.0915 USD |
0.0899 USD |
0.0974 USD |
0.0950 USD |
| 2025-03-13 |
0.0915 USD |
671,704.8400 |
0.0952 USD |
0.0915 USD |
0.0981 USD |
0.0915 USD |
| 2025-03-12 |
0.0957 USD |
1,138,451.4600 |
0.0971 USD |
0.0915 USD |
0.0976 USD |
0.0957 USD |
| 2025-03-11 |
0.0977 USD |
3,950,775.3100 |
0.0935 USD |
0.0878 USD |
0.1000 USD |
0.0977 USD |
| 2025-03-10 |
0.0942 USD |
438,045.9400 |
0.1050 USD |
0.0914 USD |
0.1086 USD |
0.0942 USD |
| 2025-03-09 |
0.1042 USD |
949,403.8400 |
0.1191 USD |
0.1027 USD |
0.1221 USD |
0.1042 USD |
| 2025-03-08 |
0.1201 USD |
170,622.9400 |
0.1197 USD |
0.1189 USD |
0.1223 USD |
0.1201 USD |
| 2025-03-07 |
0.1220 USD |
457,526.8300 |
0.1230 USD |
0.1172 USD |
0.1267 USD |
0.1220 USD |
| 2025-03-06 |
0.1247 USD |
754,822.2100 |
0.1292 USD |
0.1241 USD |
0.1306 USD |
0.1247 USD |
| 2025-03-05 |
0.1292 USD |
709,614.2200 |
0.1278 USD |
0.1245 USD |
0.1312 USD |
0.1292 USD |
| 2025-03-04 |
0.1277 USD |
1,287,665.8000 |
0.1320 USD |
0.1225 USD |
0.1390 USD |
0.1277 USD |
| 2025-03-03 |
0.1328 USD |
921,942.9600 |
0.1477 USD |
0.1306 USD |
0.1507 USD |
0.1328 USD |
| 2025-03-02 |
0.1500 USD |
876,864.1200 |
0.1447 USD |
0.1440 USD |
0.1612 USD |
0.1500 USD |
| 2025-03-01 |
0.1423 USD |
179,012.8400 |
0.1507 USD |
0.1412 USD |
0.1511 USD |
0.1423 USD |
| 2025-02-28 |
0.1518 USD |
314,941.4300 |
0.1514 USD |
0.1418 USD |
0.1529 USD |
0.1518 USD |
| 2025-02-27 |
0.1537 USD |
83,400.5300 |
0.1495 USD |
0.1492 USD |
0.1620 USD |
0.1537 USD |
| 2025-02-26 |
0.1490 USD |
293,666.8600 |
0.1477 USD |
0.1440 USD |
0.1587 USD |
0.1490 USD |