Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.4170 USD |
804,773.8600 |
0.4160 USD |
0.4030 USD |
0.4390 USD |
0.4170 USD |
| 2024-12-01 |
0.4160 USD |
462,352.8700 |
0.4240 USD |
0.4020 USD |
0.4240 USD |
0.4160 USD |
| 2024-11-30 |
0.4230 USD |
1,020,545.4500 |
0.4060 USD |
0.3940 USD |
0.4320 USD |
0.4230 USD |
| 2024-11-29 |
0.4070 USD |
561,980.4700 |
0.4070 USD |
0.3950 USD |
0.4160 USD |
0.4070 USD |
| 2024-11-28 |
0.4060 USD |
511,522.9600 |
0.3980 USD |
0.3850 USD |
0.4090 USD |
0.4060 USD |
| 2024-11-27 |
0.3980 USD |
309,709.7400 |
0.3680 USD |
0.3650 USD |
0.4030 USD |
0.3980 USD |
| 2024-11-26 |
0.3690 USD |
401,730.6800 |
0.3690 USD |
0.3620 USD |
0.3820 USD |
0.3690 USD |
| 2024-11-25 |
0.3700 USD |
375,558.7600 |
0.3710 USD |
0.3550 USD |
0.3910 USD |
0.3700 USD |
| 2024-11-24 |
0.3690 USD |
1,030,923.5900 |
0.3580 USD |
0.3530 USD |
0.4420 USD |
0.3690 USD |
| 2024-11-23 |
0.3570 USD |
722,284.3600 |
0.3270 USD |
0.3210 USD |
0.3670 USD |
0.3570 USD |
| 2024-11-22 |
0.3260 USD |
439,609.6000 |
0.3460 USD |
0.3220 USD |
0.3560 USD |
0.3260 USD |
| 2024-11-21 |
0.3460 USD |
396,232.0100 |
0.3390 USD |
0.3250 USD |
0.3480 USD |
0.3460 USD |
| 2024-11-20 |
0.3380 USD |
390,007.4300 |
0.3500 USD |
0.3320 USD |
0.3600 USD |
0.3380 USD |
| 2024-11-19 |
0.3500 USD |
349,109.9600 |
0.3410 USD |
0.3270 USD |
0.3500 USD |
0.3500 USD |
| 2024-11-18 |
0.3410 USD |
865,500.1400 |
0.3740 USD |
0.3140 USD |
0.3740 USD |
0.3410 USD |
| 2024-11-17 |
0.3740 USD |
426,612.1800 |
0.3490 USD |
0.3410 USD |
0.3760 USD |
0.3740 USD |
| 2024-11-16 |
0.3510 USD |
466,006.9500 |
0.3430 USD |
0.3280 USD |
0.3630 USD |
0.3510 USD |
| 2024-11-15 |
0.3450 USD |
558,169.7600 |
0.3390 USD |
0.3060 USD |
0.3560 USD |
0.3450 USD |
| 2024-11-14 |
0.3390 USD |
854,292.4900 |
0.3400 USD |
0.3340 USD |
0.4100 USD |
0.3390 USD |
| 2024-11-13 |
0.3420 USD |
366,105.5200 |
0.3390 USD |
0.3240 USD |
0.3600 USD |
0.3420 USD |
| 2024-11-12 |
0.3390 USD |
316,214.5500 |
0.3590 USD |
0.3370 USD |
0.3990 USD |
0.3390 USD |
| 2024-11-11 |
0.3590 USD |
187,626.7000 |
0.3440 USD |
0.3370 USD |
0.4000 USD |
0.3590 USD |
| 2024-11-10 |
0.3430 USD |
498,552.3600 |
0.3320 USD |
0.3280 USD |
0.3670 USD |
0.3430 USD |
| 2024-11-09 |
0.3310 USD |
174,456.2400 |
0.3220 USD |
0.3220 USD |
0.3340 USD |
0.3310 USD |
| 2024-11-08 |
0.3220 USD |
263,538.6200 |
0.3270 USD |
0.3200 USD |
0.3370 USD |
0.3220 USD |
| 2024-11-07 |
0.3270 USD |
139,861.1300 |
0.3270 USD |
0.3220 USD |
0.3370 USD |
0.3270 USD |
| 2024-11-06 |
0.3280 USD |
437,912.3100 |
0.3080 USD |
0.3050 USD |
0.3390 USD |
0.3280 USD |
| 2024-11-05 |
0.3070 USD |
211,622.6900 |
0.3090 USD |
0.3050 USD |
0.3260 USD |
0.3070 USD |
| 2024-11-04 |
0.3150 USD |
430,745.6900 |
0.3270 USD |
0.3000 USD |
0.3540 USD |
0.3150 USD |
| 2024-11-03 |
0.3260 USD |
485,284.1600 |
0.3220 USD |
0.3050 USD |
0.3820 USD |
0.3260 USD |
| 2024-11-02 |
0.3210 USD |
865,090.1200 |
0.3280 USD |
0.3130 USD |
0.3880 USD |
0.3210 USD |
| 2024-11-01 |
0.3250 USD |
70,884.5500 |
0.3110 USD |
0.3090 USD |
0.3280 USD |
0.3250 USD |
| 2024-10-31 |
0.3100 USD |
78,938.3800 |
0.3310 USD |
0.3100 USD |
0.3310 USD |
0.3100 USD |
| 2024-10-30 |
0.3300 USD |
114,754.3400 |
0.3390 USD |
0.3210 USD |
0.3400 USD |
0.3300 USD |
| 2024-10-29 |
0.3390 USD |
131,678.2400 |
0.3300 USD |
0.3290 USD |
0.3450 USD |
0.3390 USD |
| 2024-10-28 |
0.3310 USD |
131,975.5000 |
0.3370 USD |
0.3240 USD |
0.3470 USD |
0.3310 USD |
| 2024-10-27 |
0.3340 USD |
396,034.5900 |
0.3160 USD |
0.3110 USD |
0.3710 USD |
0.3340 USD |
| 2024-10-26 |
0.3150 USD |
176,463.8800 |
0.3260 USD |
0.3100 USD |
0.3260 USD |
0.3150 USD |
| 2024-10-25 |
0.3260 USD |
294,342.3000 |
0.3580 USD |
0.3160 USD |
0.3580 USD |
0.3260 USD |
| 2024-10-24 |
0.3560 USD |
146,275.6600 |
0.3560 USD |
0.3450 USD |
0.3630 USD |
0.3560 USD |
| 2024-10-23 |
0.3570 USD |
131,211.2100 |
0.3470 USD |
0.3320 USD |
0.3610 USD |
0.3570 USD |
| 2024-10-22 |
0.3460 USD |
183,510.8000 |
0.3610 USD |
0.3440 USD |
0.3630 USD |
0.3460 USD |
| 2024-10-21 |
0.3630 USD |
145,152.3000 |
0.3680 USD |
0.3540 USD |
0.3740 USD |
0.3630 USD |
| 2024-10-20 |
0.3680 USD |
318,918.1900 |
0.3570 USD |
0.3550 USD |
0.3800 USD |
0.3680 USD |
| 2024-10-19 |
0.3590 USD |
338,836.6200 |
0.3790 USD |
0.3500 USD |
0.3840 USD |
0.3590 USD |
| 2024-10-18 |
0.3790 USD |
430,154.5900 |
0.3590 USD |
0.3510 USD |
0.3860 USD |
0.3790 USD |
| 2024-10-17 |
0.3590 USD |
94,299.7300 |
0.3750 USD |
0.3560 USD |
0.3760 USD |
0.3590 USD |
| 2024-10-16 |
0.3750 USD |
129,293.4100 |
0.3810 USD |
0.3690 USD |
0.3850 USD |
0.3750 USD |
| 2024-10-15 |
0.3810 USD |
126,305.1400 |
0.3840 USD |
0.3750 USD |
0.3850 USD |
0.3810 USD |
| 2024-10-14 |
0.3840 USD |
234,695.8500 |
0.3830 USD |
0.3750 USD |
0.3890 USD |
0.3840 USD |