Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.4830 USD |
135,184.7800 |
0.4600 USD |
0.4500 USD |
0.4880 USD |
0.4830 USD |
| 2024-07-04 |
0.4590 USD |
100,717.9600 |
0.4670 USD |
0.4480 USD |
0.4670 USD |
0.4590 USD |
| 2024-07-03 |
0.4670 USD |
99,575.6100 |
0.5010 USD |
0.4670 USD |
0.5020 USD |
0.4670 USD |
| 2024-07-02 |
0.5000 USD |
21,049.7600 |
0.5000 USD |
0.4990 USD |
0.5050 USD |
0.5000 USD |
| 2024-07-01 |
0.5010 USD |
126,001.1000 |
0.4950 USD |
0.4940 USD |
0.5020 USD |
0.5010 USD |
| 2024-06-30 |
0.4960 USD |
47,823.4100 |
0.5180 USD |
0.4910 USD |
0.5200 USD |
0.4960 USD |
| 2024-06-29 |
0.5180 USD |
158,269.1900 |
0.5060 USD |
0.5020 USD |
0.5360 USD |
0.5180 USD |
| 2024-06-28 |
0.5040 USD |
205,184.4700 |
0.5380 USD |
0.4990 USD |
0.5430 USD |
0.5040 USD |
| 2024-06-27 |
0.5420 USD |
70,064.7100 |
0.5380 USD |
0.5310 USD |
0.5460 USD |
0.5420 USD |
| 2024-06-26 |
0.5390 USD |
100,467.7800 |
0.5530 USD |
0.5310 USD |
0.5580 USD |
0.5390 USD |
| 2024-06-25 |
0.5560 USD |
184,435.1800 |
0.5900 USD |
0.5380 USD |
0.5910 USD |
0.5560 USD |
| 2024-06-24 |
0.5910 USD |
165,027.3300 |
0.6050 USD |
0.5850 USD |
0.6090 USD |
0.5910 USD |
| 2024-06-23 |
0.6020 USD |
344,336.0800 |
0.5620 USD |
0.5610 USD |
0.6050 USD |
0.6020 USD |
| 2024-06-22 |
0.5620 USD |
129,255.7300 |
0.5410 USD |
0.5410 USD |
0.5750 USD |
0.5620 USD |
| 2024-06-21 |
0.5360 USD |
107,196.0100 |
0.5260 USD |
0.5220 USD |
0.5360 USD |
0.5360 USD |
| 2024-06-20 |
0.5270 USD |
235,027.4400 |
0.5150 USD |
0.5090 USD |
0.5530 USD |
0.5270 USD |
| 2024-06-19 |
0.5070 USD |
235,474.7400 |
0.4440 USD |
0.4440 USD |
0.5100 USD |
0.5070 USD |
| 2024-06-18 |
0.4470 USD |
386,997.2100 |
0.5140 USD |
0.4280 USD |
0.5160 USD |
0.4470 USD |
| 2024-06-17 |
0.5160 USD |
295,001.6600 |
0.5420 USD |
0.5000 USD |
0.5490 USD |
0.5160 USD |
| 2024-06-16 |
0.5420 USD |
310,399.2400 |
0.5330 USD |
0.5050 USD |
0.5610 USD |
0.5420 USD |
| 2024-06-15 |
0.5390 USD |
249,315.3800 |
0.5400 USD |
0.5270 USD |
0.5690 USD |
0.5390 USD |
| 2024-06-14 |
0.5400 USD |
255,644.5500 |
0.5900 USD |
0.5260 USD |
0.5940 USD |
0.5400 USD |
| 2024-06-13 |
0.5900 USD |
205,035.2200 |
0.6630 USD |
0.5860 USD |
0.6650 USD |
0.5900 USD |
| 2024-06-12 |
0.6660 USD |
149,517.3600 |
0.6620 USD |
0.6590 USD |
0.6780 USD |
0.6660 USD |
| 2024-06-11 |
0.6650 USD |
304,590.8600 |
0.7280 USD |
0.6320 USD |
0.7280 USD |
0.6650 USD |
| 2024-06-10 |
0.7280 USD |
60,751.7600 |
0.7490 USD |
0.7280 USD |
0.7500 USD |
0.7280 USD |
| 2024-06-09 |
0.7500 USD |
113,367.7600 |
0.7490 USD |
0.7450 USD |
0.7610 USD |
0.7500 USD |
| 2024-06-08 |
0.7490 USD |
43,910.5600 |
0.7500 USD |
0.7450 USD |
0.7500 USD |
0.7490 USD |
| 2024-06-07 |
0.7500 USD |
110,409.7600 |
0.7600 USD |
0.7370 USD |
0.7610 USD |
0.7500 USD |
| 2024-06-06 |
0.7600 USD |
104,471.6600 |
0.7640 USD |
0.7570 USD |
0.7680 USD |
0.7600 USD |
| 2024-06-05 |
0.7640 USD |
130,502.2400 |
0.7610 USD |
0.7500 USD |
0.7650 USD |
0.7640 USD |
| 2024-06-04 |
0.7630 USD |
88,271.6200 |
0.7670 USD |
0.7600 USD |
0.7760 USD |
0.7630 USD |
| 2024-06-03 |
0.7700 USD |
165,464.6000 |
0.7620 USD |
0.7520 USD |
0.7790 USD |
0.7700 USD |
| 2024-06-02 |
0.7610 USD |
73,051.8800 |
0.7830 USD |
0.7550 USD |
0.7870 USD |
0.7610 USD |
| 2024-06-01 |
0.7890 USD |
61,615.4600 |
0.7810 USD |
0.7790 USD |
0.8040 USD |
0.7890 USD |
| 2024-05-31 |
0.7840 USD |
87,737.2800 |
0.7880 USD |
0.7710 USD |
0.8070 USD |
0.7840 USD |
| 2024-05-30 |
0.7890 USD |
107,735.6100 |
0.7790 USD |
0.7680 USD |
0.7940 USD |
0.7890 USD |
| 2024-05-29 |
0.7740 USD |
75,294.1300 |
0.8060 USD |
0.7710 USD |
0.8170 USD |
0.7740 USD |
| 2024-05-28 |
0.8010 USD |
115,885.9900 |
0.8150 USD |
0.7710 USD |
0.8210 USD |
0.8010 USD |
| 2024-05-27 |
0.8150 USD |
140,072.0000 |
0.7900 USD |
0.7820 USD |
0.8190 USD |
0.8150 USD |
| 2024-05-26 |
0.7930 USD |
169,589.0500 |
0.8260 USD |
0.7870 USD |
0.8480 USD |
0.7930 USD |
| 2024-05-25 |
0.8300 USD |
414,960.2600 |
0.7560 USD |
0.7310 USD |
0.8500 USD |
0.8300 USD |
| 2024-05-24 |
0.7670 USD |
152,123.9700 |
0.7860 USD |
0.7000 USD |
0.7930 USD |
0.7670 USD |
| 2024-05-23 |
0.7870 USD |
89,369.5100 |
0.7960 USD |
0.7810 USD |
0.8010 USD |
0.7870 USD |
| 2024-05-22 |
0.7960 USD |
217,783.6500 |
0.8110 USD |
0.7860 USD |
0.8170 USD |
0.7960 USD |
| 2024-05-21 |
0.8110 USD |
194,445.9200 |
0.8180 USD |
0.7920 USD |
0.8210 USD |
0.8110 USD |
| 2024-05-20 |
0.8190 USD |
153,360.3300 |
0.8050 USD |
0.7850 USD |
0.8230 USD |
0.8190 USD |
| 2024-05-19 |
0.8060 USD |
109,002.8400 |
0.8170 USD |
0.7910 USD |
0.8310 USD |
0.8060 USD |
| 2024-05-18 |
0.8160 USD |
116,206.9800 |
0.8230 USD |
0.8030 USD |
0.8250 USD |
0.8160 USD |
| 2024-05-17 |
0.8230 USD |
143,679.3800 |
0.8320 USD |
0.8130 USD |
0.8380 USD |
0.8230 USD |