Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
2.7600 USD |
90,740.7200 |
2.8500 USD |
2.7400 USD |
2.8800 USD |
2.7600 USD |
| 2022-01-16 |
2.8600 USD |
109,170.6300 |
2.8600 USD |
2.7700 USD |
2.9500 USD |
2.8600 USD |
| 2022-01-15 |
2.8600 USD |
112,922.3500 |
2.7700 USD |
2.7500 USD |
2.9400 USD |
2.8600 USD |
| 2022-01-14 |
2.7700 USD |
154,322.2600 |
2.8200 USD |
2.7300 USD |
2.9100 USD |
2.7700 USD |
| 2022-01-13 |
2.8800 USD |
267,294.7700 |
2.9100 USD |
2.8600 USD |
3.1100 USD |
2.8800 USD |
| 2022-01-12 |
2.8900 USD |
183,698.1600 |
2.8500 USD |
2.7300 USD |
2.9200 USD |
2.8900 USD |
| 2022-01-11 |
2.8700 USD |
164,675.4700 |
2.8500 USD |
2.8400 USD |
2.9600 USD |
2.8700 USD |
| 2022-01-10 |
2.8400 USD |
553,548.4300 |
3.2100 USD |
2.6100 USD |
3.2200 USD |
2.8400 USD |
| 2022-01-09 |
3.2000 USD |
100,283.4600 |
3.1700 USD |
3.1100 USD |
3.2800 USD |
3.2000 USD |
| 2022-01-08 |
3.1600 USD |
362,318.1200 |
3.1400 USD |
3.0400 USD |
3.3600 USD |
3.1600 USD |
| 2022-01-07 |
3.1500 USD |
107,899.5100 |
3.2400 USD |
3.0800 USD |
3.2400 USD |
3.1500 USD |
| 2022-01-06 |
3.2100 USD |
106,605.1100 |
3.2500 USD |
3.2000 USD |
3.3500 USD |
3.2100 USD |
| 2022-01-05 |
3.2600 USD |
250,584.2900 |
3.4600 USD |
3.2300 USD |
3.6100 USD |
3.2600 USD |
| 2022-01-04 |
3.4700 USD |
210,896.6400 |
3.4100 USD |
3.3000 USD |
3.5200 USD |
3.4700 USD |
| 2022-01-03 |
3.4000 USD |
98,211.4300 |
3.4700 USD |
3.3800 USD |
3.5200 USD |
3.4000 USD |
| 2022-01-02 |
3.4800 USD |
182,173.5200 |
3.6500 USD |
3.3600 USD |
3.6700 USD |
3.4800 USD |
| 2022-01-01 |
3.4900 USD |
236,290.8800 |
3.4400 USD |
3.3600 USD |
3.5600 USD |
3.4900 USD |
| 2021-12-31 |
3.4500 USD |
301,680.1400 |
3.5800 USD |
3.4300 USD |
3.7100 USD |
3.4500 USD |
| 2021-12-30 |
3.5800 USD |
73,893.0700 |
3.5300 USD |
3.5000 USD |
3.6100 USD |
3.5800 USD |
| 2021-12-29 |
3.5900 USD |
180,841.1700 |
3.5500 USD |
3.5300 USD |
3.6600 USD |
3.5900 USD |
| 2021-12-28 |
3.5500 USD |
246,933.1600 |
3.7900 USD |
3.5200 USD |
3.8200 USD |
3.5500 USD |
| 2021-12-27 |
3.8300 USD |
363,147.6500 |
3.6400 USD |
3.6200 USD |
3.9800 USD |
3.8300 USD |
| 2021-12-26 |
3.6300 USD |
101,854.0500 |
3.6500 USD |
3.5500 USD |
3.6800 USD |
3.6300 USD |
| 2021-12-25 |
3.6400 USD |
223,258.0300 |
3.4900 USD |
3.4700 USD |
3.8700 USD |
3.6400 USD |
| 2021-12-24 |
3.5300 USD |
454,958.8400 |
3.6400 USD |
3.5000 USD |
4.0000 USD |
3.5300 USD |
| 2021-12-23 |
3.6400 USD |
295,824.8200 |
3.5500 USD |
3.4000 USD |
3.6900 USD |
3.6400 USD |
| 2021-12-22 |
3.5700 USD |
336,744.8600 |
3.5900 USD |
3.3900 USD |
3.7100 USD |
3.5700 USD |
| 2021-12-21 |
3.5600 USD |
538,834.0700 |
3.4800 USD |
3.4600 USD |
3.7100 USD |
3.5600 USD |
| 2021-12-20 |
3.5100 USD |
988,089.8200 |
4.0300 USD |
3.3200 USD |
4.0500 USD |
3.5100 USD |
| 2021-12-19 |
4.0300 USD |
356,028.3300 |
4.1800 USD |
3.9400 USD |
4.5900 USD |
4.0300 USD |
| 2021-12-18 |
4.1700 USD |
91,317.7000 |
4.0800 USD |
4.0200 USD |
4.2200 USD |
4.1700 USD |
| 2021-12-17 |
4.0800 USD |
54,676.8400 |
4.2500 USD |
4.0300 USD |
4.2500 USD |
4.0800 USD |
| 2021-12-16 |
4.2400 USD |
97,177.9200 |
4.2800 USD |
4.2000 USD |
4.3400 USD |
4.2400 USD |
| 2021-12-15 |
4.2800 USD |
247,144.0700 |
4.1400 USD |
4.0800 USD |
4.4500 USD |
4.2800 USD |
| 2021-12-14 |
4.1900 USD |
99,728.1600 |
4.2700 USD |
4.1200 USD |
4.3200 USD |
4.1900 USD |
| 2021-12-13 |
4.2600 USD |
233,955.5000 |
4.5700 USD |
4.1100 USD |
4.6000 USD |
4.2600 USD |
| 2021-12-12 |
4.5300 USD |
250,322.2500 |
4.6700 USD |
4.4000 USD |
4.7200 USD |
4.5300 USD |
| 2021-12-11 |
4.6500 USD |
134,601.2900 |
4.7100 USD |
4.6270 USD |
4.8800 USD |
4.6500 USD |
| 2021-12-10 |
4.7300 USD |
434,596.1200 |
5.3200 USD |
4.6300 USD |
5.3600 USD |
4.7300 USD |
| 2021-12-09 |
5.3200 USD |
1,129,267.2800 |
4.9050 USD |
4.8550 USD |
5.8150 USD |
5.3200 USD |
| 2021-12-08 |
4.8720 USD |
177,736.6600 |
4.6570 USD |
4.4640 USD |
4.8960 USD |
4.8720 USD |
| 2021-12-07 |
4.6160 USD |
137,945.1900 |
4.6630 USD |
4.5220 USD |
4.8000 USD |
4.6160 USD |
| 2021-12-06 |
4.6830 USD |
198,308.7700 |
4.6470 USD |
4.5660 USD |
4.8330 USD |
4.6830 USD |
| 2021-12-05 |
4.6710 USD |
242,117.1900 |
5.0240 USD |
4.6500 USD |
5.0440 USD |
4.6710 USD |
| 2021-12-04 |
4.9760 USD |
540,479.4200 |
4.8300 USD |
4.3970 USD |
5.4000 USD |
4.9760 USD |
| 2021-12-03 |
4.8000 USD |
260,437.4500 |
5.0420 USD |
4.7610 USD |
5.0700 USD |
4.8000 USD |
| 2021-12-02 |
5.0560 USD |
369,056.9100 |
5.1130 USD |
5.0120 USD |
5.4290 USD |
5.0560 USD |
| 2021-12-01 |
5.1070 USD |
439,720.6100 |
5.4670 USD |
5.0030 USD |
5.4990 USD |
5.1070 USD |
| 2021-11-30 |
5.5270 USD |
457,328.7200 |
5.4610 USD |
5.2000 USD |
5.9180 USD |
5.5270 USD |
| 2021-11-29 |
5.4610 USD |
1,040,414.8700 |
5.3740 USD |
5.1840 USD |
6.0160 USD |
5.4610 USD |