Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.1275 USD |
5,499,604.5300 |
0.1114 USD |
0.1036 USD |
0.1386 USD |
0.1275 USD |
| 2024-12-01 |
0.1119 USD |
1,340,870.7600 |
0.1125 USD |
0.1071 USD |
0.1125 USD |
0.1119 USD |
| 2024-11-30 |
0.1120 USD |
6,986,709.8200 |
0.1229 USD |
0.1107 USD |
0.1396 USD |
0.1120 USD |
| 2024-11-29 |
0.1232 USD |
6,725,582.1500 |
0.0906 USD |
0.0900 USD |
0.1261 USD |
0.1232 USD |
| 2024-11-28 |
0.0912 USD |
1,175,279.1900 |
0.0948 USD |
0.0891 USD |
0.0968 USD |
0.0912 USD |
| 2024-11-27 |
0.0950 USD |
2,206,828.0500 |
0.0795 USD |
0.0793 USD |
0.0975 USD |
0.0950 USD |
| 2024-11-26 |
0.0798 USD |
1,441,459.5600 |
0.0792 USD |
0.0760 USD |
0.0841 USD |
0.0798 USD |
| 2024-11-25 |
0.0805 USD |
1,721,759.3200 |
0.0817 USD |
0.0781 USD |
0.0854 USD |
0.0805 USD |
| 2024-11-24 |
0.0821 USD |
1,995,843.6400 |
0.0843 USD |
0.0755 USD |
0.0978 USD |
0.0821 USD |
| 2024-11-23 |
0.0839 USD |
1,784,044.3300 |
0.0788 USD |
0.0769 USD |
0.0856 USD |
0.0839 USD |
| 2024-11-22 |
0.0786 USD |
1,150,250.9900 |
0.0801 USD |
0.0758 USD |
0.0817 USD |
0.0786 USD |
| 2024-11-21 |
0.0807 USD |
1,642,970.9300 |
0.0800 USD |
0.0771 USD |
0.0834 USD |
0.0807 USD |
| 2024-11-20 |
0.0805 USD |
767,281.5400 |
0.0830 USD |
0.0801 USD |
0.0875 USD |
0.0805 USD |
| 2024-11-19 |
0.0830 USD |
2,718,470.0100 |
0.0817 USD |
0.0809 USD |
0.0905 USD |
0.0830 USD |
| 2024-11-18 |
0.0819 USD |
3,029,031.0400 |
0.0745 USD |
0.0743 USD |
0.0868 USD |
0.0819 USD |
| 2024-11-17 |
0.0748 USD |
2,697,927.8000 |
0.0810 USD |
0.0737 USD |
0.0815 USD |
0.0748 USD |
| 2024-11-16 |
0.0808 USD |
1,657,069.4600 |
0.0776 USD |
0.0755 USD |
0.0816 USD |
0.0808 USD |
| 2024-11-15 |
0.0780 USD |
806,746.5300 |
0.0767 USD |
0.0741 USD |
0.0786 USD |
0.0780 USD |
| 2024-11-14 |
0.0767 USD |
1,494,859.6900 |
0.0855 USD |
0.0750 USD |
0.0865 USD |
0.0767 USD |
| 2024-11-13 |
0.0855 USD |
1,741,263.6000 |
0.0832 USD |
0.0759 USD |
0.0880 USD |
0.0855 USD |
| 2024-11-12 |
0.0835 USD |
2,548,001.4800 |
0.0901 USD |
0.0802 USD |
0.0903 USD |
0.0835 USD |
| 2024-11-11 |
0.0904 USD |
1,612,365.1300 |
0.0891 USD |
0.0850 USD |
0.0918 USD |
0.0904 USD |
| 2024-11-10 |
0.0888 USD |
3,478,661.3100 |
0.0974 USD |
0.0844 USD |
0.0982 USD |
0.0888 USD |
| 2024-11-09 |
0.0974 USD |
12,580,208.6500 |
0.0714 USD |
0.0701 USD |
0.1048 USD |
0.0974 USD |
| 2024-11-08 |
0.0712 USD |
564,965.9200 |
0.0731 USD |
0.0699 USD |
0.0741 USD |
0.0712 USD |
| 2024-11-07 |
0.0730 USD |
1,078,249.6500 |
0.0754 USD |
0.0727 USD |
0.0769 USD |
0.0730 USD |
| 2024-11-06 |
0.0749 USD |
1,547,424.4400 |
0.0707 USD |
0.0705 USD |
0.0755 USD |
0.0749 USD |
| 2024-11-05 |
0.0702 USD |
823,753.4500 |
0.0673 USD |
0.0673 USD |
0.0714 USD |
0.0702 USD |
| 2024-11-04 |
0.0669 USD |
981,776.5900 |
0.0667 USD |
0.0645 USD |
0.0683 USD |
0.0669 USD |
| 2024-11-03 |
0.0668 USD |
1,431,270.0000 |
0.0658 USD |
0.0617 USD |
0.0669 USD |
0.0668 USD |
| 2024-11-02 |
0.0652 USD |
596,999.0800 |
0.0686 USD |
0.0649 USD |
0.0690 USD |
0.0652 USD |
| 2024-11-01 |
0.0686 USD |
497,457.0600 |
0.0698 USD |
0.0675 USD |
0.0717 USD |
0.0686 USD |
| 2024-10-31 |
0.0700 USD |
1,431,680.2000 |
0.0775 USD |
0.0673 USD |
0.0775 USD |
0.0700 USD |
| 2024-10-30 |
0.0774 USD |
573,901.3900 |
0.0790 USD |
0.0767 USD |
0.0802 USD |
0.0774 USD |
| 2024-10-29 |
0.0791 USD |
2,094,321.5300 |
0.0794 USD |
0.0766 USD |
0.0826 USD |
0.0791 USD |
| 2024-10-28 |
0.0798 USD |
1,463,370.3800 |
0.0821 USD |
0.0748 USD |
0.0846 USD |
0.0798 USD |
| 2024-10-27 |
0.0820 USD |
216,691.2100 |
0.0817 USD |
0.0805 USD |
0.0827 USD |
0.0820 USD |
| 2024-10-26 |
0.0819 USD |
454,624.2900 |
0.0812 USD |
0.0795 USD |
0.0841 USD |
0.0819 USD |
| 2024-10-25 |
0.0810 USD |
990,719.7900 |
0.0841 USD |
0.0806 USD |
0.0877 USD |
0.0810 USD |
| 2024-10-24 |
0.0832 USD |
1,011,682.5800 |
0.0839 USD |
0.0817 USD |
0.0861 USD |
0.0832 USD |
| 2024-10-23 |
0.0839 USD |
604,160.8900 |
0.0877 USD |
0.0818 USD |
0.0890 USD |
0.0839 USD |
| 2024-10-22 |
0.0887 USD |
434,246.3700 |
0.0902 USD |
0.0880 USD |
0.0939 USD |
0.0887 USD |
| 2024-10-21 |
0.0905 USD |
703,853.3800 |
0.0889 USD |
0.0869 USD |
0.0947 USD |
0.0905 USD |
| 2024-10-20 |
0.0889 USD |
473,359.4000 |
0.0855 USD |
0.0841 USD |
0.0889 USD |
0.0889 USD |
| 2024-10-19 |
0.0857 USD |
940,677.6500 |
0.0852 USD |
0.0840 USD |
0.0882 USD |
0.0857 USD |
| 2024-10-18 |
0.0846 USD |
983,521.9800 |
0.0831 USD |
0.0822 USD |
0.0865 USD |
0.0846 USD |
| 2024-10-17 |
0.0826 USD |
615,677.9700 |
0.0920 USD |
0.0822 USD |
0.0925 USD |
0.0826 USD |
| 2024-10-16 |
0.0912 USD |
854,337.0900 |
0.0884 USD |
0.0843 USD |
0.0929 USD |
0.0912 USD |
| 2024-10-15 |
0.0882 USD |
340,434.0700 |
0.0898 USD |
0.0850 USD |
0.0912 USD |
0.0882 USD |
| 2024-10-14 |
0.0898 USD |
663,107.2200 |
0.0896 USD |
0.0866 USD |
0.0929 USD |
0.0898 USD |