Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
1.0030 USD |
96,752.6600 |
0.9980 USD |
0.9850 USD |
1.0600 USD |
1.0030 USD |
| 2022-11-13 |
1.0160 USD |
103,075.9700 |
1.0720 USD |
1.0000 USD |
1.1330 USD |
1.0160 USD |
| 2022-11-12 |
1.0640 USD |
165,873.5500 |
1.0280 USD |
1.0010 USD |
1.1700 USD |
1.0640 USD |
| 2022-11-11 |
1.0210 USD |
232,459.3300 |
1.2170 USD |
0.9840 USD |
1.2200 USD |
1.0210 USD |
| 2022-11-10 |
1.2120 USD |
147,897.4400 |
1.0080 USD |
1.0040 USD |
1.2840 USD |
1.2120 USD |
| 2022-11-09 |
1.0110 USD |
163,841.3300 |
1.4530 USD |
0.9600 USD |
1.4730 USD |
1.0110 USD |
| 2022-11-08 |
1.4570 USD |
111,533.8400 |
1.5730 USD |
1.3770 USD |
1.5810 USD |
1.4570 USD |
| 2022-11-07 |
1.5690 USD |
51,211.3200 |
1.5790 USD |
1.5230 USD |
1.6010 USD |
1.5690 USD |
| 2022-11-06 |
1.5790 USD |
55,142.0300 |
1.6050 USD |
1.5790 USD |
1.6170 USD |
1.5790 USD |
| 2022-11-05 |
1.6080 USD |
85,285.7500 |
1.5790 USD |
1.5640 USD |
1.6510 USD |
1.6080 USD |
| 2022-11-04 |
1.5800 USD |
135,754.8600 |
1.5240 USD |
1.5000 USD |
1.6470 USD |
1.5800 USD |
| 2022-11-03 |
1.5250 USD |
108,167.9400 |
1.5350 USD |
1.5000 USD |
1.5900 USD |
1.5250 USD |
| 2022-11-02 |
1.5370 USD |
89,893.2300 |
1.5680 USD |
1.5320 USD |
1.6010 USD |
1.5370 USD |
| 2022-11-01 |
1.5690 USD |
82,019.8000 |
1.6450 USD |
1.5520 USD |
1.7100 USD |
1.5690 USD |
| 2022-10-31 |
1.6270 USD |
301,623.3300 |
1.7300 USD |
1.5900 USD |
1.8190 USD |
1.6270 USD |
| 2022-10-30 |
1.7910 USD |
396,138.8800 |
1.5570 USD |
1.5500 USD |
2.0300 USD |
1.7910 USD |
| 2022-10-29 |
1.5530 USD |
109,029.5100 |
1.6490 USD |
1.5190 USD |
1.6690 USD |
1.5530 USD |
| 2022-10-28 |
1.6480 USD |
251,573.7700 |
1.6930 USD |
1.4060 USD |
1.7200 USD |
1.6480 USD |
| 2022-10-27 |
1.6970 USD |
118,696.8400 |
1.7640 USD |
1.6890 USD |
1.8100 USD |
1.6970 USD |
| 2022-10-26 |
1.7890 USD |
138,149.8700 |
1.7650 USD |
1.7050 USD |
1.8500 USD |
1.7890 USD |
| 2022-10-25 |
1.7670 USD |
83,975.5400 |
1.7640 USD |
1.7250 USD |
1.8270 USD |
1.7670 USD |
| 2022-10-24 |
1.7640 USD |
29,283.8800 |
1.8590 USD |
1.7600 USD |
1.8670 USD |
1.7640 USD |
| 2022-10-23 |
1.8580 USD |
32,749.5200 |
1.8130 USD |
1.7570 USD |
1.8720 USD |
1.8580 USD |
| 2022-10-22 |
1.8210 USD |
23,362.4200 |
1.8120 USD |
1.8030 USD |
1.8350 USD |
1.8210 USD |
| 2022-10-21 |
1.8110 USD |
82,268.9700 |
1.9530 USD |
1.8070 USD |
1.9950 USD |
1.8110 USD |
| 2022-10-20 |
1.9570 USD |
64,662.6000 |
2.0450 USD |
1.9430 USD |
2.0740 USD |
1.9570 USD |
| 2022-10-19 |
2.0500 USD |
46,752.4300 |
2.0270 USD |
1.9690 USD |
2.2390 USD |
2.0500 USD |
| 2022-10-18 |
2.0360 USD |
46,190.6000 |
2.1100 USD |
1.9990 USD |
2.1170 USD |
2.0360 USD |
| 2022-10-17 |
2.1180 USD |
29,527.4400 |
2.0580 USD |
2.0390 USD |
2.1400 USD |
2.1180 USD |
| 2022-10-16 |
2.0590 USD |
17,566.3100 |
2.0600 USD |
2.0270 USD |
2.0770 USD |
2.0590 USD |
| 2022-10-15 |
2.0630 USD |
16,932.6300 |
2.1000 USD |
2.0410 USD |
2.1210 USD |
2.0630 USD |
| 2022-10-14 |
2.1010 USD |
28,350.9900 |
2.0630 USD |
2.0480 USD |
2.1440 USD |
2.1010 USD |
| 2022-10-13 |
2.0610 USD |
34,483.0000 |
2.0600 USD |
2.0330 USD |
2.0930 USD |
2.0610 USD |
| 2022-10-12 |
2.0600 USD |
39,260.8700 |
2.0600 USD |
1.9700 USD |
2.0810 USD |
2.0600 USD |
| 2022-10-11 |
2.0630 USD |
57,351.1300 |
2.0670 USD |
1.9960 USD |
2.0910 USD |
2.0630 USD |
| 2022-10-10 |
2.0750 USD |
18,253.8600 |
2.1120 USD |
2.0470 USD |
2.1190 USD |
2.0750 USD |
| 2022-10-09 |
2.1090 USD |
12,601.9200 |
2.0830 USD |
2.0520 USD |
2.1200 USD |
2.1090 USD |
| 2022-10-08 |
2.0810 USD |
41,242.0000 |
2.1420 USD |
2.0470 USD |
2.1590 USD |
2.0810 USD |
| 2022-10-07 |
2.1490 USD |
29,017.1500 |
2.1960 USD |
2.1290 USD |
2.2030 USD |
2.1490 USD |
| 2022-10-06 |
2.1970 USD |
8,768.9900 |
2.1730 USD |
2.1710 USD |
2.2200 USD |
2.1970 USD |
| 2022-10-05 |
2.1710 USD |
13,628.0700 |
2.1760 USD |
2.1620 USD |
2.1870 USD |
2.1710 USD |
| 2022-10-04 |
2.1790 USD |
45,162.2500 |
2.1640 USD |
2.1600 USD |
2.2780 USD |
2.1790 USD |
| 2022-10-03 |
2.1630 USD |
17,431.3300 |
2.1540 USD |
2.1360 USD |
2.1730 USD |
2.1630 USD |
| 2022-10-02 |
2.1550 USD |
16,445.0800 |
2.1880 USD |
2.1430 USD |
2.1990 USD |
2.1550 USD |
| 2022-10-01 |
2.2040 USD |
21,873.8900 |
2.3300 USD |
2.1500 USD |
2.3440 USD |
2.2040 USD |
| 2022-09-30 |
2.3390 USD |
15,154.0100 |
2.3840 USD |
2.3200 USD |
2.4140 USD |
2.3390 USD |
| 2022-09-29 |
2.3840 USD |
57,374.8700 |
2.4950 USD |
2.3340 USD |
2.5350 USD |
2.3840 USD |
| 2022-09-28 |
2.4870 USD |
26,846.6700 |
2.3920 USD |
2.3480 USD |
2.4890 USD |
2.4870 USD |
| 2022-09-27 |
2.3970 USD |
59,073.7500 |
2.3960 USD |
2.3790 USD |
2.4400 USD |
2.3970 USD |
| 2022-09-26 |
2.4000 USD |
26,748.8000 |
2.4760 USD |
2.3790 USD |
2.5000 USD |
2.4000 USD |