Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3980 USD |
713,585.1200 |
0.3960 USD |
0.3800 USD |
0.4490 USD |
0.3980 USD |
| 2024-08-23 |
0.3980 USD |
486,530.2300 |
0.4010 USD |
0.3750 USD |
0.4090 USD |
0.3980 USD |
| 2024-08-22 |
0.4010 USD |
120,410.6400 |
0.4030 USD |
0.3980 USD |
0.4050 USD |
0.4010 USD |
| 2024-08-21 |
0.4030 USD |
88,760.1400 |
0.4070 USD |
0.4020 USD |
0.4080 USD |
0.4030 USD |
| 2024-08-20 |
0.4070 USD |
178,362.4700 |
0.4070 USD |
0.4070 USD |
0.4160 USD |
0.4070 USD |
| 2024-08-19 |
0.4100 USD |
39,149.1200 |
0.4170 USD |
0.4080 USD |
0.4180 USD |
0.4100 USD |
| 2024-08-18 |
0.4170 USD |
281,196.6000 |
0.4500 USD |
0.3990 USD |
0.4510 USD |
0.4170 USD |
| 2024-08-17 |
0.4520 USD |
77,219.1800 |
0.4560 USD |
0.4500 USD |
0.4600 USD |
0.4520 USD |
| 2024-08-16 |
0.4640 USD |
53,017.7800 |
0.4780 USD |
0.4540 USD |
0.4780 USD |
0.4640 USD |
| 2024-08-15 |
0.4780 USD |
324,860.8900 |
0.4760 USD |
0.4540 USD |
0.4960 USD |
0.4780 USD |
| 2024-08-14 |
0.4760 USD |
45,673.3200 |
0.4860 USD |
0.4470 USD |
0.4890 USD |
0.4760 USD |
| 2024-08-13 |
0.4870 USD |
105,940.2000 |
0.4870 USD |
0.4650 USD |
0.4920 USD |
0.4870 USD |
| 2024-08-12 |
0.4830 USD |
66,854.1400 |
0.4630 USD |
0.4600 USD |
0.4890 USD |
0.4830 USD |
| 2024-08-11 |
0.4640 USD |
123,813.7200 |
0.4860 USD |
0.4530 USD |
0.4930 USD |
0.4640 USD |
| 2024-08-10 |
0.4880 USD |
278,700.2900 |
0.4810 USD |
0.4650 USD |
0.5030 USD |
0.4880 USD |
| 2024-08-09 |
0.4800 USD |
107,029.0800 |
0.4780 USD |
0.4550 USD |
0.4820 USD |
0.4800 USD |
| 2024-08-08 |
0.4740 USD |
89,807.2700 |
0.4620 USD |
0.4470 USD |
0.4780 USD |
0.4740 USD |
| 2024-08-07 |
0.4570 USD |
87,550.2600 |
0.4650 USD |
0.4340 USD |
0.4660 USD |
0.4570 USD |
| 2024-08-06 |
0.4680 USD |
203,253.5500 |
0.4430 USD |
0.4370 USD |
0.4780 USD |
0.4680 USD |
| 2024-08-05 |
0.4410 USD |
247,366.9900 |
0.5260 USD |
0.4290 USD |
0.5260 USD |
0.4410 USD |
| 2024-08-04 |
0.5280 USD |
150,259.0300 |
0.5230 USD |
0.5140 USD |
0.5310 USD |
0.5280 USD |
| 2024-08-03 |
0.5200 USD |
57,105.7700 |
0.5190 USD |
0.5090 USD |
0.5210 USD |
0.5200 USD |
| 2024-08-02 |
0.5200 USD |
109,544.1400 |
0.5020 USD |
0.5010 USD |
0.5260 USD |
0.5200 USD |
| 2024-08-01 |
0.5060 USD |
61,252.2000 |
0.5060 USD |
0.4950 USD |
0.5110 USD |
0.5060 USD |
| 2024-07-31 |
0.5070 USD |
34,535.8800 |
0.4980 USD |
0.4980 USD |
0.5110 USD |
0.5070 USD |
| 2024-07-30 |
0.4990 USD |
76,201.9400 |
0.5080 USD |
0.4900 USD |
0.5080 USD |
0.4990 USD |
| 2024-07-29 |
0.5090 USD |
42,919.7300 |
0.5220 USD |
0.4970 USD |
0.5250 USD |
0.5090 USD |
| 2024-07-28 |
0.5210 USD |
25,140.1000 |
0.5360 USD |
0.5160 USD |
0.5360 USD |
0.5210 USD |
| 2024-07-27 |
0.5350 USD |
67,032.0700 |
0.5410 USD |
0.5340 USD |
0.5450 USD |
0.5350 USD |
| 2024-07-26 |
0.5410 USD |
120,048.3200 |
0.5270 USD |
0.5200 USD |
0.5490 USD |
0.5410 USD |
| 2024-07-25 |
0.5250 USD |
148,197.4400 |
0.5560 USD |
0.5020 USD |
0.5590 USD |
0.5250 USD |
| 2024-07-24 |
0.5590 USD |
40,452.3800 |
0.5580 USD |
0.5530 USD |
0.5600 USD |
0.5590 USD |
| 2024-07-23 |
0.5560 USD |
54,341.3000 |
0.5590 USD |
0.5480 USD |
0.5600 USD |
0.5560 USD |
| 2024-07-22 |
0.5580 USD |
43,016.7100 |
0.5560 USD |
0.5530 USD |
0.5600 USD |
0.5580 USD |
| 2024-07-21 |
0.5690 USD |
104,843.6900 |
0.5610 USD |
0.5520 USD |
0.5700 USD |
0.5690 USD |
| 2024-07-20 |
0.5610 USD |
72,309.6200 |
0.5610 USD |
0.5540 USD |
0.5640 USD |
0.5610 USD |
| 2024-07-19 |
0.5610 USD |
236,161.7200 |
0.5600 USD |
0.5240 USD |
0.5620 USD |
0.5610 USD |
| 2024-07-18 |
0.5610 USD |
142,915.4400 |
0.5520 USD |
0.5500 USD |
0.5660 USD |
0.5610 USD |
| 2024-07-17 |
0.5560 USD |
65,608.5800 |
0.5600 USD |
0.5280 USD |
0.5680 USD |
0.5560 USD |
| 2024-07-16 |
0.5530 USD |
156,819.8500 |
0.5540 USD |
0.5480 USD |
0.5730 USD |
0.5530 USD |
| 2024-07-15 |
0.5550 USD |
308,350.2600 |
0.5290 USD |
0.5260 USD |
0.5800 USD |
0.5550 USD |
| 2024-07-14 |
0.5300 USD |
105,995.1200 |
0.5370 USD |
0.5200 USD |
0.5480 USD |
0.5300 USD |
| 2024-07-13 |
0.5370 USD |
175,666.0700 |
0.5030 USD |
0.4990 USD |
0.5580 USD |
0.5370 USD |
| 2024-07-12 |
0.5000 USD |
36,129.9100 |
0.4980 USD |
0.4950 USD |
0.5040 USD |
0.5000 USD |
| 2024-07-11 |
0.4980 USD |
53,331.1100 |
0.5020 USD |
0.4940 USD |
0.5030 USD |
0.4980 USD |
| 2024-07-10 |
0.5010 USD |
101,492.5000 |
0.4750 USD |
0.4750 USD |
0.5100 USD |
0.5010 USD |
| 2024-07-09 |
0.4740 USD |
198,712.4800 |
0.4670 USD |
0.4560 USD |
0.4850 USD |
0.4740 USD |
| 2024-07-08 |
0.4700 USD |
64,392.6300 |
0.4770 USD |
0.4690 USD |
0.4790 USD |
0.4700 USD |
| 2024-07-07 |
0.4770 USD |
39,742.6700 |
0.4960 USD |
0.4760 USD |
0.5040 USD |
0.4770 USD |
| 2024-07-06 |
0.4990 USD |
63,919.3400 |
0.4850 USD |
0.4830 USD |
0.4990 USD |
0.4990 USD |