Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.3560 USD |
4,210.3100 |
0.3550 USD |
0.3540 USD |
0.3590 USD |
0.3560 USD |
| 2025-01-20 |
0.3650 USD |
287,658.5000 |
0.3730 USD |
0.3550 USD |
0.3820 USD |
0.3650 USD |
| 2025-01-19 |
0.3730 USD |
518,168.3900 |
0.4000 USD |
0.3630 USD |
0.4010 USD |
0.3730 USD |
| 2025-01-18 |
0.3960 USD |
311,885.6900 |
0.4110 USD |
0.3790 USD |
0.4110 USD |
0.3960 USD |
| 2025-01-17 |
0.4120 USD |
394,655.4700 |
0.4020 USD |
0.3950 USD |
0.4160 USD |
0.4120 USD |
| 2025-01-16 |
0.4020 USD |
289,284.9800 |
0.3970 USD |
0.3890 USD |
0.4110 USD |
0.4020 USD |
| 2025-01-15 |
0.4000 USD |
312,165.9600 |
0.3780 USD |
0.3670 USD |
0.4090 USD |
0.4000 USD |
| 2025-01-14 |
0.3770 USD |
213,848.5000 |
0.3740 USD |
0.3690 USD |
0.3850 USD |
0.3770 USD |
| 2025-01-13 |
0.3750 USD |
454,939.8200 |
0.4090 USD |
0.3620 USD |
0.4230 USD |
0.3750 USD |
| 2025-01-12 |
0.4040 USD |
374,250.7200 |
0.3830 USD |
0.3810 USD |
0.4180 USD |
0.4040 USD |
| 2025-01-11 |
0.3840 USD |
157,362.8200 |
0.3790 USD |
0.3730 USD |
0.3920 USD |
0.3840 USD |
| 2025-01-10 |
0.3800 USD |
290,978.6100 |
0.3740 USD |
0.3650 USD |
0.3900 USD |
0.3800 USD |
| 2025-01-09 |
0.3740 USD |
282,969.6200 |
0.3860 USD |
0.3680 USD |
0.3910 USD |
0.3740 USD |
| 2025-01-08 |
0.3870 USD |
1,134,907.9500 |
0.3830 USD |
0.3720 USD |
0.4270 USD |
0.3870 USD |
| 2025-01-07 |
0.3830 USD |
389,141.0300 |
0.3920 USD |
0.3800 USD |
0.3990 USD |
0.3830 USD |
| 2025-01-06 |
0.3920 USD |
688,204.6400 |
0.3870 USD |
0.3840 USD |
0.4290 USD |
0.3920 USD |
| 2025-01-05 |
0.3870 USD |
185,049.0000 |
0.3970 USD |
0.3820 USD |
0.4010 USD |
0.3870 USD |
| 2025-01-04 |
0.3970 USD |
133,276.8900 |
0.3980 USD |
0.3860 USD |
0.4030 USD |
0.3970 USD |
| 2025-01-03 |
0.3980 USD |
442,941.6300 |
0.3840 USD |
0.3760 USD |
0.4010 USD |
0.3980 USD |
| 2025-01-02 |
0.3840 USD |
324,964.4700 |
0.3880 USD |
0.3780 USD |
0.3970 USD |
0.3840 USD |
| 2025-01-01 |
0.3840 USD |
1,520,424.4000 |
0.4140 USD |
0.3690 USD |
0.4680 USD |
0.3840 USD |
| 2024-12-31 |
0.4150 USD |
1,391,000.6100 |
0.3750 USD |
0.3680 USD |
0.4470 USD |
0.4150 USD |
| 2024-12-30 |
0.3750 USD |
971,939.7900 |
0.4050 USD |
0.3160 USD |
0.4080 USD |
0.3750 USD |
| 2024-12-29 |
0.4050 USD |
164,975.1000 |
0.4080 USD |
0.3930 USD |
0.4090 USD |
0.4050 USD |
| 2024-12-28 |
0.4080 USD |
262,614.9000 |
0.4040 USD |
0.3990 USD |
0.4120 USD |
0.4080 USD |
| 2024-12-27 |
0.4040 USD |
164,957.2200 |
0.4050 USD |
0.3990 USD |
0.4210 USD |
0.4040 USD |
| 2024-12-26 |
0.4060 USD |
236,805.6800 |
0.4170 USD |
0.4020 USD |
0.4210 USD |
0.4060 USD |
| 2024-12-25 |
0.4190 USD |
358,131.1200 |
0.4360 USD |
0.4040 USD |
0.4430 USD |
0.4190 USD |
| 2024-12-24 |
0.4370 USD |
429,693.8900 |
0.4350 USD |
0.4160 USD |
0.4430 USD |
0.4370 USD |
| 2024-12-23 |
0.4350 USD |
1,102,051.0000 |
0.4110 USD |
0.4040 USD |
0.5030 USD |
0.4350 USD |
| 2024-12-22 |
0.4120 USD |
200,006.7900 |
0.4020 USD |
0.3960 USD |
0.4330 USD |
0.4120 USD |
| 2024-12-21 |
0.4020 USD |
416,130.7400 |
0.4100 USD |
0.3890 USD |
0.4290 USD |
0.4020 USD |
| 2024-12-20 |
0.4090 USD |
521,039.5700 |
0.4170 USD |
0.3900 USD |
0.4230 USD |
0.4090 USD |
| 2024-12-19 |
0.4170 USD |
1,129,731.8900 |
0.4450 USD |
0.3740 USD |
0.4490 USD |
0.4170 USD |
| 2024-12-18 |
0.4450 USD |
401,151.8800 |
0.4710 USD |
0.4330 USD |
0.4740 USD |
0.4450 USD |
| 2024-12-17 |
0.4740 USD |
396,406.0300 |
0.4940 USD |
0.4670 USD |
0.5000 USD |
0.4740 USD |
| 2024-12-16 |
0.4940 USD |
399,636.4100 |
0.5170 USD |
0.4920 USD |
0.5230 USD |
0.4940 USD |
| 2024-12-15 |
0.5150 USD |
280,642.8600 |
0.5080 USD |
0.5050 USD |
0.5400 USD |
0.5150 USD |
| 2024-12-14 |
0.5080 USD |
201,297.8400 |
0.5150 USD |
0.5040 USD |
0.5400 USD |
0.5080 USD |
| 2024-12-13 |
0.5160 USD |
354,207.4300 |
0.5160 USD |
0.5040 USD |
0.5230 USD |
0.5160 USD |
| 2024-12-12 |
0.5180 USD |
376,374.6000 |
0.5480 USD |
0.5140 USD |
0.5530 USD |
0.5180 USD |
| 2024-12-11 |
0.5480 USD |
542,557.7800 |
0.5030 USD |
0.4810 USD |
0.5570 USD |
0.5480 USD |
| 2024-12-10 |
0.5040 USD |
753,462.1500 |
0.5220 USD |
0.4620 USD |
0.5350 USD |
0.5040 USD |
| 2024-12-09 |
0.5260 USD |
1,271,934.2100 |
0.6130 USD |
0.4890 USD |
0.6260 USD |
0.5260 USD |
| 2024-12-08 |
0.6130 USD |
1,441,356.4600 |
0.5780 USD |
0.5700 USD |
0.6350 USD |
0.6130 USD |
| 2024-12-07 |
0.5770 USD |
1,319,766.4600 |
0.5710 USD |
0.5600 USD |
0.6170 USD |
0.5770 USD |
| 2024-12-06 |
0.5710 USD |
2,284,341.3300 |
0.6170 USD |
0.5600 USD |
0.6250 USD |
0.5710 USD |
| 2024-12-05 |
0.6170 USD |
11,003,028.6600 |
0.8000 USD |
0.5550 USD |
0.9060 USD |
0.6170 USD |
| 2024-12-04 |
0.8010 USD |
18,274,033.4700 |
0.4520 USD |
0.4450 USD |
0.9710 USD |
0.8010 USD |
| 2024-12-03 |
0.4520 USD |
1,098,607.6000 |
0.4170 USD |
0.4080 USD |
0.4890 USD |
0.4520 USD |