Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
3.7950 USD |
35,360.5900 |
3.7940 USD |
3.7400 USD |
3.8150 USD |
3.7950 USD |
| 2022-03-07 |
3.8110 USD |
248,969.5500 |
3.6820 USD |
3.6820 USD |
4.2090 USD |
3.8110 USD |
| 2022-03-06 |
3.6880 USD |
27,407.9700 |
3.7160 USD |
3.6310 USD |
3.7230 USD |
3.6880 USD |
| 2022-03-05 |
3.6970 USD |
33,729.2700 |
3.6230 USD |
3.6210 USD |
3.7360 USD |
3.6970 USD |
| 2022-03-04 |
3.6360 USD |
120,983.3400 |
4.1820 USD |
3.6140 USD |
4.3290 USD |
3.6360 USD |
| 2022-03-03 |
4.1810 USD |
168,665.7800 |
3.9730 USD |
3.9560 USD |
4.3790 USD |
4.1810 USD |
| 2022-03-02 |
3.9550 USD |
187,415.9200 |
3.7790 USD |
3.7630 USD |
4.1070 USD |
3.9550 USD |
| 2022-03-01 |
3.7830 USD |
172,815.6200 |
3.4100 USD |
3.4000 USD |
3.9190 USD |
3.7830 USD |
| 2022-02-28 |
3.3940 USD |
60,312.2800 |
3.2190 USD |
3.1870 USD |
3.4490 USD |
3.3940 USD |
| 2022-02-27 |
3.1910 USD |
152,483.2800 |
3.1690 USD |
3.1590 USD |
3.3790 USD |
3.1910 USD |
| 2022-02-26 |
3.1490 USD |
38,683.7000 |
3.0840 USD |
3.0840 USD |
3.1620 USD |
3.1490 USD |
| 2022-02-25 |
3.0920 USD |
49,996.9500 |
2.9610 USD |
2.9450 USD |
3.1370 USD |
3.0920 USD |
| 2022-02-24 |
2.9580 USD |
343,104.2400 |
2.9930 USD |
2.8570 USD |
3.2900 USD |
2.9580 USD |
| 2022-02-23 |
2.9790 USD |
22,501.2500 |
2.9620 USD |
2.9400 USD |
2.9920 USD |
2.9790 USD |
| 2022-02-22 |
2.9540 USD |
101,936.0800 |
3.0300 USD |
2.8500 USD |
3.0600 USD |
2.9540 USD |
| 2022-02-21 |
3.0300 USD |
54,529.9400 |
3.2000 USD |
3.0200 USD |
3.2700 USD |
3.0300 USD |
| 2022-02-20 |
3.2000 USD |
79,273.2600 |
3.5800 USD |
3.1400 USD |
3.5900 USD |
3.2000 USD |
| 2022-02-19 |
3.6000 USD |
96,781.5800 |
3.5000 USD |
3.4900 USD |
3.7100 USD |
3.6000 USD |
| 2022-02-18 |
3.5100 USD |
13,826.0300 |
3.4900 USD |
3.4800 USD |
3.5200 USD |
3.5100 USD |
| 2022-02-17 |
3.5000 USD |
92,795.5500 |
3.5500 USD |
3.4800 USD |
3.7200 USD |
3.5000 USD |
| 2022-02-16 |
3.5700 USD |
41,750.6400 |
3.6400 USD |
3.5300 USD |
3.6800 USD |
3.5700 USD |
| 2022-02-15 |
3.6300 USD |
46,660.3300 |
3.6600 USD |
3.5900 USD |
3.6900 USD |
3.6300 USD |
| 2022-02-14 |
3.6500 USD |
64,436.0300 |
3.8000 USD |
3.6000 USD |
3.8000 USD |
3.6500 USD |
| 2022-02-13 |
3.8100 USD |
120,384.6000 |
3.9700 USD |
3.8100 USD |
4.0600 USD |
3.8100 USD |
| 2022-02-12 |
3.9500 USD |
115,294.0000 |
3.8200 USD |
3.7600 USD |
3.9500 USD |
3.9500 USD |
| 2022-02-11 |
3.8200 USD |
98,953.6500 |
4.0500 USD |
3.7500 USD |
4.0500 USD |
3.8200 USD |
| 2022-02-10 |
4.0500 USD |
222,935.9600 |
3.7200 USD |
3.7200 USD |
4.2300 USD |
4.0500 USD |
| 2022-02-09 |
3.7300 USD |
354,186.1300 |
3.7000 USD |
3.6900 USD |
4.2600 USD |
3.7300 USD |
| 2022-02-08 |
3.6900 USD |
65,581.9900 |
3.6900 USD |
3.6400 USD |
3.7700 USD |
3.6900 USD |
| 2022-02-07 |
3.7000 USD |
80,943.2700 |
3.6500 USD |
3.6200 USD |
3.7600 USD |
3.7000 USD |
| 2022-02-06 |
3.6700 USD |
59,998.8200 |
3.7700 USD |
3.6300 USD |
3.7800 USD |
3.6700 USD |
| 2022-02-05 |
3.7100 USD |
131,819.7700 |
3.9400 USD |
3.6000 USD |
3.9700 USD |
3.7100 USD |
| 2022-02-04 |
3.9300 USD |
188,765.6700 |
3.9100 USD |
3.7200 USD |
4.0900 USD |
3.9300 USD |
| 2022-02-03 |
3.9000 USD |
142,705.2500 |
4.1600 USD |
3.7800 USD |
4.1900 USD |
3.9000 USD |
| 2022-02-02 |
4.1400 USD |
464,926.8300 |
5.0000 USD |
4.0200 USD |
5.1500 USD |
4.1400 USD |
| 2022-02-01 |
4.8800 USD |
1,329,596.9100 |
4.1200 USD |
3.9600 USD |
5.0900 USD |
4.8800 USD |
| 2022-01-31 |
4.3200 USD |
767,150.0400 |
3.1800 USD |
3.1000 USD |
4.4000 USD |
4.3200 USD |
| 2022-01-30 |
3.1800 USD |
127,425.4300 |
3.4500 USD |
3.1500 USD |
3.4800 USD |
3.1800 USD |
| 2022-01-29 |
3.4600 USD |
141,750.3900 |
3.7400 USD |
3.4300 USD |
3.7600 USD |
3.4600 USD |
| 2022-01-28 |
3.7200 USD |
514,588.9500 |
3.3800 USD |
3.3600 USD |
3.9600 USD |
3.7200 USD |
| 2022-01-27 |
3.4200 USD |
588,652.7300 |
3.5700 USD |
3.3000 USD |
3.9500 USD |
3.4200 USD |
| 2022-01-26 |
3.5300 USD |
614,481.7600 |
3.7300 USD |
3.4100 USD |
3.7700 USD |
3.5300 USD |
| 2022-01-25 |
3.7400 USD |
1,592,733.3200 |
3.0700 USD |
2.9800 USD |
3.8200 USD |
3.7400 USD |
| 2022-01-24 |
3.1300 USD |
1,235,468.5000 |
2.7400 USD |
2.4100 USD |
3.2100 USD |
3.1300 USD |
| 2022-01-23 |
2.7500 USD |
1,204,388.6100 |
2.3000 USD |
2.2800 USD |
3.0000 USD |
2.7500 USD |
| 2022-01-22 |
2.3000 USD |
3,122,037.1700 |
2.6300 USD |
2.0300 USD |
3.2100 USD |
2.3000 USD |
| 2022-01-21 |
2.7600 USD |
3,672,377.3600 |
2.3500 USD |
2.1900 USD |
3.6500 USD |
2.7600 USD |
| 2022-01-20 |
2.3400 USD |
309,783.9100 |
2.5400 USD |
2.3300 USD |
2.5500 USD |
2.3400 USD |
| 2022-01-19 |
2.5400 USD |
57,696.9400 |
2.6900 USD |
2.5200 USD |
2.7100 USD |
2.5400 USD |
| 2022-01-18 |
2.6400 USD |
140,365.9300 |
2.7800 USD |
2.5000 USD |
2.8000 USD |
2.6400 USD |