Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.3510 USD |
1,282,134.6900 |
0.3240 USD |
0.3160 USD |
0.3950 USD |
0.3510 USD |
| 2023-07-21 |
0.3240 USD |
647,549.1200 |
0.3570 USD |
0.2980 USD |
0.3770 USD |
0.3240 USD |
| 2023-07-20 |
0.3700 USD |
546,990.0700 |
0.2850 USD |
0.2810 USD |
0.3960 USD |
0.3700 USD |
| 2023-07-19 |
0.2830 USD |
216,509.3300 |
0.2840 USD |
0.2810 USD |
0.2970 USD |
0.2830 USD |
| 2023-07-18 |
0.2800 USD |
593,783.6900 |
0.2800 USD |
0.2730 USD |
0.3440 USD |
0.2800 USD |
| 2023-07-17 |
0.2760 USD |
385,122.0400 |
0.3000 USD |
0.2620 USD |
0.3050 USD |
0.2760 USD |
| 2023-07-16 |
0.3000 USD |
130,490.8100 |
0.3080 USD |
0.2980 USD |
0.3120 USD |
0.3000 USD |
| 2023-07-15 |
0.3050 USD |
124,226.4900 |
0.3130 USD |
0.3030 USD |
0.3190 USD |
0.3050 USD |
| 2023-07-14 |
0.3120 USD |
434,954.1900 |
0.3230 USD |
0.3120 USD |
0.3450 USD |
0.3120 USD |
| 2023-07-13 |
0.3230 USD |
270,311.3000 |
0.3260 USD |
0.3130 USD |
0.3340 USD |
0.3230 USD |
| 2023-07-12 |
0.3260 USD |
319,247.0200 |
0.3380 USD |
0.3190 USD |
0.3470 USD |
0.3260 USD |
| 2023-07-11 |
0.3410 USD |
132,126.0100 |
0.3460 USD |
0.3400 USD |
0.3680 USD |
0.3410 USD |
| 2023-07-10 |
0.3450 USD |
307,192.6100 |
0.3470 USD |
0.3380 USD |
0.3590 USD |
0.3450 USD |
| 2023-07-09 |
0.3470 USD |
189,530.2900 |
0.3850 USD |
0.3250 USD |
0.3900 USD |
0.3470 USD |
| 2023-07-08 |
0.3840 USD |
239,279.8100 |
0.3780 USD |
0.3750 USD |
0.4170 USD |
0.3840 USD |
| 2023-07-07 |
0.3770 USD |
499,835.8900 |
0.3890 USD |
0.3550 USD |
0.4140 USD |
0.3770 USD |
| 2023-07-06 |
0.3920 USD |
164,973.8100 |
0.4100 USD |
0.3900 USD |
0.4200 USD |
0.3920 USD |
| 2023-07-05 |
0.4110 USD |
128,229.4100 |
0.4200 USD |
0.4100 USD |
0.4600 USD |
0.4110 USD |
| 2023-07-04 |
0.4210 USD |
96,988.7200 |
0.4350 USD |
0.4210 USD |
0.4400 USD |
0.4210 USD |
| 2023-07-03 |
0.4350 USD |
154,699.6200 |
0.4280 USD |
0.4150 USD |
0.4440 USD |
0.4350 USD |
| 2023-07-02 |
0.4300 USD |
55,820.9000 |
0.4340 USD |
0.4140 USD |
0.4350 USD |
0.4300 USD |
| 2023-07-01 |
0.4310 USD |
109,729.4400 |
0.4300 USD |
0.4260 USD |
0.4460 USD |
0.4310 USD |
| 2023-06-30 |
0.4320 USD |
268,015.9500 |
0.4520 USD |
0.4160 USD |
0.4730 USD |
0.4320 USD |
| 2023-06-29 |
0.4550 USD |
167,435.2400 |
0.4750 USD |
0.4330 USD |
0.4780 USD |
0.4550 USD |
| 2023-06-28 |
0.4700 USD |
118,007.9600 |
0.5010 USD |
0.4610 USD |
0.5010 USD |
0.4700 USD |
| 2023-06-27 |
0.4940 USD |
119,452.0600 |
0.5100 USD |
0.4930 USD |
0.5150 USD |
0.4940 USD |
| 2023-06-26 |
0.5100 USD |
79,013.1600 |
0.5290 USD |
0.5010 USD |
0.5310 USD |
0.5100 USD |
| 2023-06-25 |
0.5230 USD |
27,851.3100 |
0.5240 USD |
0.5190 USD |
0.5350 USD |
0.5230 USD |
| 2023-06-24 |
0.5220 USD |
89,704.8000 |
0.5100 USD |
0.5090 USD |
0.5320 USD |
0.5220 USD |
| 2023-06-23 |
0.5150 USD |
107,225.0700 |
0.5260 USD |
0.5000 USD |
0.5310 USD |
0.5150 USD |
| 2023-06-22 |
0.5210 USD |
84,631.2200 |
0.5400 USD |
0.5210 USD |
0.5600 USD |
0.5210 USD |
| 2023-06-21 |
0.5480 USD |
433,057.6200 |
0.5540 USD |
0.4720 USD |
0.5760 USD |
0.5480 USD |
| 2023-06-20 |
0.5480 USD |
81,486.9000 |
0.5620 USD |
0.5420 USD |
0.5700 USD |
0.5480 USD |
| 2023-06-19 |
0.5660 USD |
104,498.0100 |
0.5960 USD |
0.5430 USD |
0.6000 USD |
0.5660 USD |
| 2023-06-18 |
0.5960 USD |
10,804.2800 |
0.6040 USD |
0.5950 USD |
0.6070 USD |
0.5960 USD |
| 2023-06-17 |
0.6040 USD |
40,073.5200 |
0.6010 USD |
0.5980 USD |
0.6300 USD |
0.6040 USD |
| 2023-06-16 |
0.5990 USD |
104,791.7400 |
0.6340 USD |
0.5760 USD |
0.6350 USD |
0.5990 USD |
| 2023-06-15 |
0.6380 USD |
59,769.1600 |
0.6410 USD |
0.6120 USD |
0.6430 USD |
0.6380 USD |
| 2023-06-14 |
0.6360 USD |
77,136.1500 |
0.6380 USD |
0.5990 USD |
0.6550 USD |
0.6360 USD |
| 2023-06-13 |
0.6440 USD |
201,062.3500 |
0.5800 USD |
0.5730 USD |
0.6500 USD |
0.6440 USD |
| 2023-06-12 |
0.5800 USD |
116,942.1900 |
0.6090 USD |
0.5640 USD |
0.6130 USD |
0.5800 USD |
| 2023-06-11 |
0.5950 USD |
57,872.5100 |
0.6110 USD |
0.5870 USD |
0.6110 USD |
0.5950 USD |
| 2023-06-10 |
0.6130 USD |
110,247.1100 |
0.6470 USD |
0.6030 USD |
0.6480 USD |
0.6130 USD |
| 2023-06-09 |
0.6520 USD |
142,144.8200 |
0.6670 USD |
0.6420 USD |
0.6790 USD |
0.6520 USD |
| 2023-06-08 |
0.6670 USD |
87,954.9700 |
0.6840 USD |
0.6600 USD |
0.6910 USD |
0.6670 USD |
| 2023-06-07 |
0.6870 USD |
94,563.6000 |
0.7040 USD |
0.6800 USD |
0.7130 USD |
0.6870 USD |
| 2023-06-06 |
0.7070 USD |
27,306.1200 |
0.7130 USD |
0.6980 USD |
0.7170 USD |
0.7070 USD |
| 2023-06-05 |
0.7110 USD |
73,660.8000 |
0.7330 USD |
0.6930 USD |
0.7340 USD |
0.7110 USD |
| 2023-06-04 |
0.7390 USD |
13,815.2800 |
0.7240 USD |
0.7230 USD |
0.7400 USD |
0.7390 USD |
| 2023-06-03 |
0.7250 USD |
16,979.0800 |
0.7350 USD |
0.7250 USD |
0.7360 USD |
0.7250 USD |