Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
1.7110 USD |
43,011.0300 |
1.8320 USD |
1.7000 USD |
1.8550 USD |
1.7110 USD |
| 2022-06-15 |
1.7700 USD |
108,629.7600 |
1.8150 USD |
1.7250 USD |
1.8590 USD |
1.7700 USD |
| 2022-06-14 |
1.8420 USD |
83,769.7700 |
1.9220 USD |
1.7810 USD |
2.0310 USD |
1.8420 USD |
| 2022-06-13 |
1.9340 USD |
89,874.8000 |
2.3630 USD |
1.9090 USD |
2.3960 USD |
1.9340 USD |
| 2022-06-12 |
2.3660 USD |
48,056.7700 |
2.3590 USD |
2.3150 USD |
2.4100 USD |
2.3660 USD |
| 2022-06-11 |
2.3550 USD |
31,312.4100 |
2.3750 USD |
2.2930 USD |
2.3870 USD |
2.3550 USD |
| 2022-06-10 |
2.3780 USD |
17,244.1700 |
2.3680 USD |
2.3090 USD |
2.3900 USD |
2.3780 USD |
| 2022-06-09 |
2.3720 USD |
48,134.8100 |
2.2560 USD |
2.2520 USD |
2.3780 USD |
2.3720 USD |
| 2022-06-08 |
2.2550 USD |
32,734.5400 |
2.2920 USD |
2.2200 USD |
2.4180 USD |
2.2550 USD |
| 2022-06-07 |
2.2880 USD |
24,614.3900 |
2.3530 USD |
2.2670 USD |
2.4030 USD |
2.2880 USD |
| 2022-06-06 |
2.3600 USD |
22,323.1500 |
2.3310 USD |
2.3050 USD |
2.4210 USD |
2.3600 USD |
| 2022-06-05 |
2.3310 USD |
20,622.1100 |
2.3640 USD |
2.3150 USD |
2.4210 USD |
2.3310 USD |
| 2022-06-04 |
2.3860 USD |
10,858.9600 |
2.3800 USD |
2.3590 USD |
2.4550 USD |
2.3860 USD |
| 2022-06-03 |
2.3900 USD |
29,560.2500 |
2.3800 USD |
2.3470 USD |
2.4530 USD |
2.3900 USD |
| 2022-06-02 |
2.3880 USD |
9,548.3800 |
2.3830 USD |
2.3730 USD |
2.4150 USD |
2.3880 USD |
| 2022-06-01 |
2.3930 USD |
24,744.9400 |
2.4530 USD |
2.3700 USD |
2.4530 USD |
2.3930 USD |
| 2022-05-31 |
2.4480 USD |
29,334.3100 |
2.4660 USD |
2.4010 USD |
2.5260 USD |
2.4480 USD |
| 2022-05-30 |
2.4360 USD |
40,624.1800 |
2.4170 USD |
2.3870 USD |
2.4950 USD |
2.4360 USD |
| 2022-05-29 |
2.3900 USD |
76,057.0800 |
2.4940 USD |
2.3470 USD |
2.5460 USD |
2.3900 USD |
| 2022-05-28 |
2.5000 USD |
124,999.5800 |
2.6020 USD |
2.3670 USD |
2.7510 USD |
2.5000 USD |
| 2022-05-27 |
2.6040 USD |
790,856.5700 |
2.6930 USD |
2.5990 USD |
3.4650 USD |
2.6040 USD |
| 2022-05-26 |
2.5920 USD |
41,757.6600 |
2.4510 USD |
2.3400 USD |
2.6000 USD |
2.5920 USD |
| 2022-05-25 |
2.4580 USD |
20,195.6800 |
2.4860 USD |
2.4180 USD |
2.5180 USD |
2.4580 USD |
| 2022-05-24 |
2.4820 USD |
57,761.3200 |
2.4530 USD |
2.3970 USD |
2.6580 USD |
2.4820 USD |
| 2022-05-23 |
2.4500 USD |
21,966.6200 |
2.5200 USD |
2.4220 USD |
2.5460 USD |
2.4500 USD |
| 2022-05-22 |
2.5270 USD |
11,346.3100 |
2.4820 USD |
2.4560 USD |
2.5610 USD |
2.5270 USD |
| 2022-05-21 |
2.4840 USD |
11,047.0700 |
2.5200 USD |
2.4670 USD |
2.5300 USD |
2.4840 USD |
| 2022-05-20 |
2.5190 USD |
9,732.9500 |
2.6040 USD |
2.5000 USD |
2.6330 USD |
2.5190 USD |
| 2022-05-19 |
2.6050 USD |
16,765.0900 |
2.6450 USD |
2.5840 USD |
2.7200 USD |
2.6050 USD |
| 2022-05-18 |
2.6450 USD |
22,644.7900 |
2.7830 USD |
2.6160 USD |
2.8050 USD |
2.6450 USD |
| 2022-05-17 |
2.7950 USD |
18,806.3000 |
2.7960 USD |
2.6960 USD |
2.8600 USD |
2.7950 USD |
| 2022-05-16 |
2.7850 USD |
47,061.2500 |
2.8800 USD |
2.7460 USD |
2.9350 USD |
2.7850 USD |
| 2022-05-15 |
2.8620 USD |
47,697.8400 |
2.9880 USD |
2.8040 USD |
3.0240 USD |
2.8620 USD |
| 2022-05-14 |
3.0040 USD |
103,904.9600 |
2.6620 USD |
2.5920 USD |
3.1750 USD |
3.0040 USD |
| 2022-05-13 |
2.6180 USD |
91,793.0400 |
2.1960 USD |
2.1910 USD |
2.7230 USD |
2.6180 USD |
| 2022-05-12 |
2.2050 USD |
82,943.7100 |
2.5190 USD |
2.1820 USD |
2.8840 USD |
2.2050 USD |
| 2022-05-11 |
2.4980 USD |
75,121.6800 |
3.2530 USD |
2.4660 USD |
3.2640 USD |
2.4980 USD |
| 2022-05-10 |
3.2490 USD |
43,936.6900 |
3.4650 USD |
3.2490 USD |
3.4700 USD |
3.2490 USD |
| 2022-05-09 |
3.4970 USD |
53,645.9900 |
3.7890 USD |
3.4910 USD |
3.8340 USD |
3.4970 USD |
| 2022-05-08 |
3.7890 USD |
37,419.7200 |
4.0620 USD |
3.7870 USD |
4.0850 USD |
3.7890 USD |
| 2022-05-07 |
4.0750 USD |
58,489.6700 |
3.9130 USD |
3.8800 USD |
4.0990 USD |
4.0750 USD |
| 2022-05-06 |
3.8950 USD |
17,912.9900 |
3.9090 USD |
3.8160 USD |
3.9240 USD |
3.8950 USD |
| 2022-05-05 |
3.9200 USD |
38,139.5700 |
4.0190 USD |
3.8630 USD |
4.0350 USD |
3.9200 USD |
| 2022-05-04 |
4.0150 USD |
16,137.0800 |
4.0090 USD |
4.0010 USD |
4.0200 USD |
4.0150 USD |
| 2022-05-03 |
4.0090 USD |
66,522.2900 |
4.0830 USD |
3.9460 USD |
4.0990 USD |
4.0090 USD |
| 2022-05-02 |
4.0640 USD |
265,695.9100 |
3.6300 USD |
3.6000 USD |
4.3900 USD |
4.0640 USD |
| 2022-05-01 |
3.6350 USD |
19,866.9700 |
3.6590 USD |
3.6000 USD |
3.6600 USD |
3.6350 USD |
| 2022-04-30 |
3.6810 USD |
41,216.2300 |
3.7500 USD |
3.6510 USD |
3.7560 USD |
3.6810 USD |
| 2022-04-29 |
3.7460 USD |
25,580.1700 |
3.9150 USD |
3.7100 USD |
3.9300 USD |
3.7460 USD |
| 2022-04-28 |
3.9120 USD |
16,522.9800 |
3.9100 USD |
3.8870 USD |
3.9310 USD |
3.9120 USD |