Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.1140 USD |
2,946,420.1900 |
0.1111 USD |
0.1090 USD |
0.1265 USD |
0.1140 USD |
| 2024-08-23 |
0.1108 USD |
2,392,643.5100 |
0.1001 USD |
0.0980 USD |
0.1108 USD |
0.1108 USD |
| 2024-08-22 |
0.1001 USD |
1,762,659.4800 |
0.1016 USD |
0.0992 USD |
0.1085 USD |
0.1001 USD |
| 2024-08-21 |
0.1015 USD |
1,361,449.1800 |
0.0984 USD |
0.0938 USD |
0.1041 USD |
0.1015 USD |
| 2024-08-20 |
0.0991 USD |
3,001,234.3100 |
0.1009 USD |
0.0917 USD |
0.1025 USD |
0.0991 USD |
| 2024-08-19 |
0.1009 USD |
1,689,062.0000 |
0.1002 USD |
0.0934 USD |
0.1018 USD |
0.1009 USD |
| 2024-08-18 |
0.1001 USD |
3,004,829.6500 |
0.0947 USD |
0.0946 USD |
0.1150 USD |
0.1001 USD |
| 2024-08-17 |
0.0942 USD |
2,316,288.8400 |
0.0910 USD |
0.0910 USD |
0.0960 USD |
0.0942 USD |
| 2024-08-16 |
0.0923 USD |
1,938,842.1100 |
0.0950 USD |
0.0904 USD |
0.0990 USD |
0.0923 USD |
| 2024-08-15 |
0.0939 USD |
1,951,172.3600 |
0.1040 USD |
0.0926 USD |
0.1059 USD |
0.0939 USD |
| 2024-08-14 |
0.1052 USD |
1,278,928.9600 |
0.1089 USD |
0.1031 USD |
0.1121 USD |
0.1052 USD |
| 2024-08-13 |
0.1128 USD |
2,532,933.4800 |
0.1061 USD |
0.1014 USD |
0.1146 USD |
0.1128 USD |
| 2024-08-12 |
0.1055 USD |
1,851,343.6600 |
0.1006 USD |
0.0995 USD |
0.1077 USD |
0.1055 USD |
| 2024-08-11 |
0.1007 USD |
3,342,435.5600 |
0.1142 USD |
0.1001 USD |
0.1157 USD |
0.1007 USD |
| 2024-08-10 |
0.1197 USD |
3,708,857.7500 |
0.1043 USD |
0.0994 USD |
0.1233 USD |
0.1197 USD |
| 2024-08-09 |
0.1050 USD |
3,681,143.6600 |
0.1112 USD |
0.0984 USD |
0.1121 USD |
0.1050 USD |
| 2024-08-08 |
0.1103 USD |
5,447,332.7600 |
0.0896 USD |
0.0885 USD |
0.1175 USD |
0.1103 USD |
| 2024-08-07 |
0.0909 USD |
4,293,697.0700 |
0.0950 USD |
0.0900 USD |
0.1025 USD |
0.0909 USD |
| 2024-08-06 |
0.0952 USD |
6,000,134.5700 |
0.0845 USD |
0.0845 USD |
0.1070 USD |
0.0952 USD |
| 2024-08-05 |
0.0851 USD |
6,355,340.8800 |
0.1002 USD |
0.0767 USD |
0.1009 USD |
0.0851 USD |
| 2024-08-04 |
0.1031 USD |
4,969,469.2000 |
0.1124 USD |
0.1004 USD |
0.1199 USD |
0.1031 USD |
| 2024-08-03 |
0.1111 USD |
8,023,023.7000 |
0.1123 USD |
0.1096 USD |
0.1253 USD |
0.1111 USD |
| 2024-08-02 |
0.1132 USD |
6,598,134.6400 |
0.1309 USD |
0.1090 USD |
0.1312 USD |
0.1132 USD |
| 2024-08-01 |
0.1297 USD |
7,231,274.1200 |
0.1389 USD |
0.1230 USD |
0.1417 USD |
0.1297 USD |
| 2024-07-31 |
0.1378 USD |
11,399,124.6300 |
0.1292 USD |
0.1226 USD |
0.1501 USD |
0.1378 USD |
| 2024-07-30 |
0.1325 USD |
7,210,993.1100 |
0.1389 USD |
0.1274 USD |
0.1449 USD |
0.1325 USD |
| 2024-07-29 |
0.1438 USD |
3,903,864.7900 |
0.1504 USD |
0.1411 USD |
0.1608 USD |
0.1438 USD |
| 2024-07-28 |
0.1480 USD |
4,824,694.1600 |
0.1663 USD |
0.1470 USD |
0.1673 USD |
0.1480 USD |
| 2024-07-27 |
0.1676 USD |
6,122,450.4100 |
0.1758 USD |
0.1588 USD |
0.1850 USD |
0.1676 USD |
| 2024-07-26 |
0.1769 USD |
7,199,125.2400 |
0.1751 USD |
0.1654 USD |
0.1893 USD |
0.1769 USD |
| 2024-07-25 |
0.1785 USD |
4,846,453.5200 |
0.1888 USD |
0.1722 USD |
0.1917 USD |
0.1785 USD |
| 2024-07-24 |
0.1975 USD |
5,271,764.7900 |
0.2043 USD |
0.1940 USD |
0.2150 USD |
0.1975 USD |
| 2024-07-23 |
0.2069 USD |
4,617,993.7500 |
0.2383 USD |
0.2043 USD |
0.2383 USD |
0.2069 USD |
| 2024-07-22 |
0.2406 USD |
5,628,391.9300 |
0.2420 USD |
0.2218 USD |
0.2585 USD |
0.2406 USD |
| 2024-07-21 |
0.2421 USD |
4,205,382.0700 |
0.2670 USD |
0.2315 USD |
0.2670 USD |
0.2421 USD |
| 2024-07-20 |
0.2687 USD |
7,834,980.2000 |
0.2918 USD |
0.2521 USD |
0.2998 USD |
0.2687 USD |
| 2024-07-19 |
0.2698 USD |
16,642,922.6600 |
0.2138 USD |
0.2104 USD |
0.3234 USD |
0.2698 USD |
| 2024-07-18 |
0.2043 USD |
9,632,077.2800 |
0.2400 USD |
0.1715 USD |
0.2400 USD |
0.2043 USD |
| 2024-07-17 |
0.2485 USD |
4,105,871.3600 |
0.2401 USD |
0.2077 USD |
0.3000 USD |
0.2485 USD |