Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.2853 USD |
111,426.0400 |
0.2905 USD |
0.2803 USD |
0.2947 USD |
0.2853 USD |
| 2025-01-20 |
0.2954 USD |
1,000,472.9800 |
0.2743 USD |
0.2670 USD |
0.3150 USD |
0.2954 USD |
| 2025-01-19 |
0.2827 USD |
1,359,430.1800 |
0.3151 USD |
0.2725 USD |
0.3225 USD |
0.2827 USD |
| 2025-01-18 |
0.3091 USD |
661,317.9500 |
0.3445 USD |
0.3026 USD |
0.3468 USD |
0.3091 USD |
| 2025-01-17 |
0.3415 USD |
858,154.4600 |
0.3267 USD |
0.3238 USD |
0.3612 USD |
0.3415 USD |
| 2025-01-16 |
0.3340 USD |
855,308.6900 |
0.3495 USD |
0.3266 USD |
0.3495 USD |
0.3340 USD |
| 2025-01-15 |
0.3620 USD |
704,792.4700 |
0.3755 USD |
0.3451 USD |
0.3781 USD |
0.3620 USD |
| 2025-01-14 |
0.3777 USD |
3,215,089.3800 |
0.2912 USD |
0.2845 USD |
0.4374 USD |
0.3777 USD |
| 2025-01-13 |
0.2818 USD |
546,148.3900 |
0.2823 USD |
0.2500 USD |
0.2955 USD |
0.2818 USD |
| 2025-01-12 |
0.2730 USD |
481,980.3500 |
0.2784 USD |
0.2562 USD |
0.2856 USD |
0.2730 USD |
| 2025-01-11 |
0.2784 USD |
248,376.6000 |
0.2863 USD |
0.2755 USD |
0.2889 USD |
0.2784 USD |
| 2025-01-10 |
0.2862 USD |
937,575.5200 |
0.2682 USD |
0.2635 USD |
0.2973 USD |
0.2862 USD |
| 2025-01-09 |
0.2682 USD |
954,338.0700 |
0.2939 USD |
0.2537 USD |
0.3077 USD |
0.2682 USD |
| 2025-01-08 |
0.2933 USD |
703,414.6800 |
0.3193 USD |
0.2802 USD |
0.3377 USD |
0.2933 USD |
| 2025-01-07 |
0.3178 USD |
626,305.5700 |
0.3455 USD |
0.3109 USD |
0.3481 USD |
0.3178 USD |
| 2025-01-06 |
0.3475 USD |
869,969.3700 |
0.3103 USD |
0.3094 USD |
0.3600 USD |
0.3475 USD |
| 2025-01-05 |
0.3102 USD |
807,784.0000 |
0.3234 USD |
0.2989 USD |
0.3252 USD |
0.3102 USD |
| 2025-01-04 |
0.3292 USD |
281,918.1300 |
0.3241 USD |
0.3078 USD |
0.3298 USD |
0.3292 USD |
| 2025-01-03 |
0.3252 USD |
437,650.3900 |
0.3121 USD |
0.2985 USD |
0.3274 USD |
0.3252 USD |
| 2025-01-02 |
0.3104 USD |
551,054.1600 |
0.3066 USD |
0.2983 USD |
0.3190 USD |
0.3104 USD |
| 2025-01-01 |
0.3062 USD |
737,569.8500 |
0.2932 USD |
0.2705 USD |
0.3107 USD |
0.3062 USD |
| 2024-12-31 |
0.2932 USD |
1,717,497.8600 |
0.3151 USD |
0.2858 USD |
0.3286 USD |
0.2932 USD |
| 2024-12-30 |
0.3128 USD |
1,453,602.4200 |
0.3432 USD |
0.3097 USD |
0.3541 USD |
0.3128 USD |
| 2024-12-29 |
0.3484 USD |
629,377.4800 |
0.3982 USD |
0.3369 USD |
0.4114 USD |
0.3484 USD |
| 2024-12-28 |
0.3920 USD |
426,473.7600 |
0.3673 USD |
0.3605 USD |
0.4215 USD |
0.3920 USD |
| 2024-12-27 |
0.3659 USD |
319,531.6900 |
0.3622 USD |
0.3577 USD |
0.3808 USD |
0.3659 USD |
| 2024-12-26 |
0.3620 USD |
687,757.2500 |
0.3736 USD |
0.3600 USD |
0.3746 USD |
0.3620 USD |
| 2024-12-25 |
0.3736 USD |
260,235.5000 |
0.3945 USD |
0.3668 USD |
0.4040 USD |
0.3736 USD |
| 2024-12-24 |
0.3937 USD |
464,679.6200 |
0.4122 USD |
0.3873 USD |
0.4452 USD |
0.3937 USD |
| 2024-12-23 |
0.4128 USD |
513,360.0300 |
0.3921 USD |
0.3840 USD |
0.4434 USD |
0.4128 USD |
| 2024-12-22 |
0.3940 USD |
636,952.6000 |
0.3616 USD |
0.3591 USD |
0.4163 USD |
0.3940 USD |
| 2024-12-21 |
0.3579 USD |
1,046,915.3500 |
0.4209 USD |
0.3527 USD |
0.4450 USD |
0.3579 USD |
| 2024-12-20 |
0.4197 USD |
2,402,267.4800 |
0.4359 USD |
0.3692 USD |
0.4850 USD |
0.4197 USD |
| 2024-12-19 |
0.4372 USD |
3,301,271.9800 |
0.4234 USD |
0.4090 USD |
0.5100 USD |
0.4372 USD |
| 2024-12-18 |
0.4216 USD |
3,369,860.7400 |
0.4196 USD |
0.3925 USD |
0.4648 USD |
0.4216 USD |
| 2024-12-17 |
0.4165 USD |
4,904,973.7700 |
0.3592 USD |
0.3539 USD |
0.4400 USD |
0.4165 USD |
| 2024-12-16 |
0.3620 USD |
1,604,321.5000 |
0.3343 USD |
0.3197 USD |
0.3853 USD |
0.3620 USD |
| 2024-12-15 |
0.3357 USD |
3,797,226.2600 |
0.3615 USD |
0.3144 USD |
0.3998 USD |
0.3357 USD |
| 2024-12-14 |
0.3615 USD |
1,997,238.9100 |
0.4209 USD |
0.3577 USD |
0.4209 USD |
0.3615 USD |
| 2024-12-13 |
0.4196 USD |
2,911,687.1600 |
0.3683 USD |
0.3518 USD |
0.4376 USD |
0.4196 USD |
| 2024-12-12 |
0.3678 USD |
4,001,563.6300 |
0.3803 USD |
0.3630 USD |
0.4350 USD |
0.3678 USD |
| 2024-12-11 |
0.3825 USD |
7,169,019.1200 |
0.3382 USD |
0.3278 USD |
0.4049 USD |
0.3825 USD |
| 2024-12-10 |
0.3406 USD |
14,763,926.5600 |
0.4325 USD |
0.3057 USD |
0.4500 USD |
0.3406 USD |
| 2024-12-09 |
0.4350 USD |
7,399,410.6600 |
0.2683 USD |
0.2489 USD |
0.4693 USD |
0.4350 USD |
| 2024-12-08 |
0.2694 USD |
1,106,258.0500 |
0.2724 USD |
0.2531 USD |
0.2872 USD |
0.2694 USD |
| 2024-12-07 |
0.2752 USD |
3,151,321.3100 |
0.2427 USD |
0.2427 USD |
0.2995 USD |
0.2752 USD |
| 2024-12-06 |
0.2419 USD |
2,643,840.9400 |
0.2301 USD |
0.2171 USD |
0.2580 USD |
0.2419 USD |
| 2024-12-05 |
0.2309 USD |
4,712,898.4200 |
0.2427 USD |
0.2212 USD |
0.2674 USD |
0.2309 USD |
| 2024-12-04 |
0.2406 USD |
11,816,869.8700 |
0.2111 USD |
0.1734 USD |
0.2589 USD |
0.2406 USD |
| 2024-12-03 |
0.2108 USD |
13,387,433.6600 |
0.1280 USD |
0.1277 USD |
0.2135 USD |
0.2108 USD |