Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
1.1080 USD |
187,488.7600 |
1.1100 USD |
1.0910 USD |
1.1430 USD |
1.1080 USD |
| 2023-02-21 |
1.1020 USD |
398,719.4100 |
1.0480 USD |
1.0430 USD |
1.2350 USD |
1.1020 USD |
| 2023-02-20 |
1.0430 USD |
55,690.4500 |
1.0650 USD |
1.0290 USD |
1.0740 USD |
1.0430 USD |
| 2023-02-19 |
1.0290 USD |
89,786.0500 |
1.0100 USD |
0.9900 USD |
1.0680 USD |
1.0290 USD |
| 2023-02-18 |
1.0120 USD |
33,565.6400 |
0.9920 USD |
0.9790 USD |
1.0220 USD |
1.0120 USD |
| 2023-02-17 |
0.9910 USD |
66,142.2600 |
0.9860 USD |
0.9670 USD |
1.0130 USD |
0.9910 USD |
| 2023-02-16 |
0.9890 USD |
83,949.9800 |
1.0160 USD |
0.9830 USD |
1.0490 USD |
0.9890 USD |
| 2023-02-15 |
1.0100 USD |
112,761.6700 |
0.9830 USD |
0.9820 USD |
1.0580 USD |
1.0100 USD |
| 2023-02-14 |
0.9830 USD |
54,377.6700 |
0.9680 USD |
0.9510 USD |
1.0090 USD |
0.9830 USD |
| 2023-02-13 |
0.9660 USD |
83,659.1400 |
1.0310 USD |
0.9580 USD |
1.0330 USD |
0.9660 USD |
| 2023-02-12 |
1.0310 USD |
76,598.7400 |
1.0140 USD |
0.9900 USD |
1.0520 USD |
1.0310 USD |
| 2023-02-11 |
1.0140 USD |
51,520.1200 |
1.0050 USD |
1.0040 USD |
1.0380 USD |
1.0140 USD |
| 2023-02-10 |
1.0050 USD |
76,550.7700 |
1.0510 USD |
0.9800 USD |
1.0540 USD |
1.0050 USD |
| 2023-02-09 |
1.0500 USD |
84,785.6200 |
1.0610 USD |
1.0500 USD |
1.0750 USD |
1.0500 USD |
| 2023-02-08 |
1.0610 USD |
81,305.7300 |
1.0890 USD |
1.0600 USD |
1.1300 USD |
1.0610 USD |
| 2023-02-07 |
1.0830 USD |
155,265.9900 |
1.0620 USD |
1.0530 USD |
1.1600 USD |
1.0830 USD |
| 2023-02-06 |
1.0620 USD |
62,459.4800 |
1.0740 USD |
1.0620 USD |
1.0840 USD |
1.0620 USD |
| 2023-02-05 |
1.0740 USD |
53,422.9700 |
1.0610 USD |
1.0560 USD |
1.0960 USD |
1.0740 USD |
| 2023-02-04 |
1.0570 USD |
48,838.2000 |
1.0580 USD |
1.0560 USD |
1.0840 USD |
1.0570 USD |
| 2023-02-03 |
1.0570 USD |
54,507.9400 |
1.0720 USD |
1.0510 USD |
1.0820 USD |
1.0570 USD |
| 2023-02-02 |
1.0710 USD |
51,037.5900 |
1.0910 USD |
1.0600 USD |
1.0930 USD |
1.0710 USD |
| 2023-02-01 |
1.0810 USD |
76,850.6300 |
1.0510 USD |
1.0500 USD |
1.1000 USD |
1.0810 USD |
| 2023-01-31 |
1.0520 USD |
90,567.4100 |
1.0510 USD |
1.0500 USD |
1.0990 USD |
1.0520 USD |
| 2023-01-30 |
1.0520 USD |
110,390.0800 |
1.0870 USD |
1.0500 USD |
1.1220 USD |
1.0520 USD |
| 2023-01-29 |
1.0860 USD |
116,978.6100 |
1.0770 USD |
1.0540 USD |
1.0990 USD |
1.0860 USD |
| 2023-01-28 |
1.0600 USD |
56,838.4700 |
1.0730 USD |
1.0520 USD |
1.1010 USD |
1.0600 USD |
| 2023-01-27 |
1.0700 USD |
95,016.4500 |
1.0720 USD |
1.0300 USD |
1.1080 USD |
1.0700 USD |
| 2023-01-26 |
1.0720 USD |
173,515.2700 |
1.0810 USD |
1.0330 USD |
1.1300 USD |
1.0720 USD |
| 2023-01-25 |
1.0780 USD |
322,500.7700 |
1.0050 USD |
0.9900 USD |
1.1880 USD |
1.0780 USD |
| 2023-01-24 |
1.0020 USD |
70,884.5100 |
1.0420 USD |
0.9960 USD |
1.0550 USD |
1.0020 USD |
| 2023-01-23 |
1.0420 USD |
41,191.6500 |
1.0260 USD |
1.0040 USD |
1.0520 USD |
1.0420 USD |
| 2023-01-22 |
1.0270 USD |
31,979.1400 |
1.0310 USD |
1.0150 USD |
1.0520 USD |
1.0270 USD |
| 2023-01-21 |
1.0320 USD |
30,461.2400 |
1.0140 USD |
0.9860 USD |
1.0390 USD |
1.0320 USD |
| 2023-01-20 |
0.9980 USD |
81,398.1300 |
0.9940 USD |
0.9730 USD |
1.0500 USD |
0.9980 USD |
| 2023-01-19 |
0.9930 USD |
13,167.2900 |
0.9880 USD |
0.9850 USD |
0.9990 USD |
0.9930 USD |
| 2023-01-18 |
0.9880 USD |
38,394.9300 |
1.0170 USD |
0.9840 USD |
1.0440 USD |
0.9880 USD |
| 2023-01-17 |
1.0210 USD |
17,468.9600 |
1.0130 USD |
1.0000 USD |
1.0250 USD |
1.0210 USD |
| 2023-01-16 |
1.0210 USD |
94,807.5000 |
1.0440 USD |
1.0100 USD |
1.0860 USD |
1.0210 USD |
| 2023-01-15 |
1.0510 USD |
60,126.2800 |
1.0930 USD |
1.0330 USD |
1.0960 USD |
1.0510 USD |
| 2023-01-14 |
1.0990 USD |
248,503.1500 |
0.9940 USD |
0.9850 USD |
1.1020 USD |
1.0990 USD |
| 2023-01-13 |
0.9900 USD |
94,614.9300 |
0.9460 USD |
0.9400 USD |
0.9910 USD |
0.9900 USD |
| 2023-01-12 |
0.9410 USD |
25,735.8900 |
0.9550 USD |
0.9330 USD |
0.9560 USD |
0.9410 USD |
| 2023-01-11 |
0.9520 USD |
53,456.2300 |
0.9360 USD |
0.9200 USD |
0.9640 USD |
0.9520 USD |
| 2023-01-10 |
0.9330 USD |
58,696.2900 |
0.9480 USD |
0.9170 USD |
0.9500 USD |
0.9330 USD |
| 2023-01-09 |
0.9390 USD |
52,023.9700 |
0.9380 USD |
0.9300 USD |
0.9670 USD |
0.9390 USD |
| 2023-01-08 |
0.9340 USD |
34,468.5400 |
0.9350 USD |
0.9080 USD |
0.9610 USD |
0.9340 USD |
| 2023-01-07 |
0.9360 USD |
32,375.5300 |
0.9350 USD |
0.9010 USD |
0.9410 USD |
0.9360 USD |
| 2023-01-06 |
0.9340 USD |
102,520.8500 |
0.8940 USD |
0.8940 USD |
0.9770 USD |
0.9340 USD |
| 2023-01-05 |
0.8850 USD |
60,428.4300 |
0.9190 USD |
0.8770 USD |
0.9280 USD |
0.8850 USD |
| 2023-01-04 |
0.9210 USD |
36,812.4200 |
0.9180 USD |
0.8900 USD |
0.9450 USD |
0.9210 USD |