Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.7290 USD |
360,657.1900 |
0.7520 USD |
0.7080 USD |
0.7570 USD |
0.7290 USD |
| 2023-12-17 |
0.7590 USD |
134,255.9000 |
0.7450 USD |
0.7450 USD |
0.7720 USD |
0.7590 USD |
| 2023-12-16 |
0.7540 USD |
289,122.7200 |
0.8140 USD |
0.7500 USD |
0.8210 USD |
0.7540 USD |
| 2023-12-15 |
0.8120 USD |
247,206.4000 |
0.7840 USD |
0.7790 USD |
0.8290 USD |
0.8120 USD |
| 2023-12-14 |
0.7830 USD |
293,018.5200 |
0.7520 USD |
0.7380 USD |
0.7830 USD |
0.7830 USD |
| 2023-12-13 |
0.7470 USD |
194,967.5900 |
0.7900 USD |
0.7130 USD |
0.7930 USD |
0.7470 USD |
| 2023-12-12 |
0.7750 USD |
376,463.7800 |
0.7640 USD |
0.7340 USD |
0.8050 USD |
0.7750 USD |
| 2023-12-11 |
0.7660 USD |
454,755.7900 |
0.8010 USD |
0.7590 USD |
0.8140 USD |
0.7660 USD |
| 2023-12-10 |
0.7720 USD |
677,418.3700 |
0.7410 USD |
0.7410 USD |
0.8250 USD |
0.7720 USD |
| 2023-12-09 |
0.7590 USD |
903,259.3200 |
0.6490 USD |
0.6270 USD |
0.7590 USD |
0.7590 USD |
| 2023-12-08 |
0.6460 USD |
179,438.7100 |
0.6030 USD |
0.6030 USD |
0.6460 USD |
0.6460 USD |
| 2023-12-07 |
0.6010 USD |
101,063.6400 |
0.6030 USD |
0.5950 USD |
0.6090 USD |
0.6010 USD |
| 2023-12-06 |
0.6030 USD |
94,185.6000 |
0.6090 USD |
0.5960 USD |
0.6150 USD |
0.6030 USD |
| 2023-12-05 |
0.6090 USD |
98,645.6900 |
0.5880 USD |
0.5840 USD |
0.6090 USD |
0.6090 USD |
| 2023-12-04 |
0.5910 USD |
171,282.3800 |
0.6110 USD |
0.5850 USD |
0.6150 USD |
0.5910 USD |
| 2023-12-03 |
0.6100 USD |
162,910.9800 |
0.6200 USD |
0.6000 USD |
0.6410 USD |
0.6100 USD |
| 2023-12-02 |
0.6270 USD |
822,725.1000 |
0.5560 USD |
0.5110 USD |
0.6480 USD |
0.6270 USD |
| 2023-12-01 |
0.5520 USD |
305,768.2400 |
0.5180 USD |
0.5070 USD |
0.5580 USD |
0.5520 USD |
| 2023-11-30 |
0.5200 USD |
337,748.1700 |
0.5200 USD |
0.5030 USD |
0.5620 USD |
0.5200 USD |
| 2023-11-29 |
0.5190 USD |
70,918.1100 |
0.5120 USD |
0.5080 USD |
0.5200 USD |
0.5190 USD |
| 2023-11-28 |
0.5100 USD |
114,463.7800 |
0.5140 USD |
0.4970 USD |
0.5210 USD |
0.5100 USD |
| 2023-11-27 |
0.5110 USD |
78,817.4800 |
0.5030 USD |
0.5000 USD |
0.5230 USD |
0.5110 USD |
| 2023-11-26 |
0.5060 USD |
86,202.3900 |
0.5130 USD |
0.4940 USD |
0.5170 USD |
0.5060 USD |
| 2023-11-25 |
0.5140 USD |
102,229.0200 |
0.4970 USD |
0.4910 USD |
0.5200 USD |
0.5140 USD |
| 2023-11-24 |
0.4960 USD |
152,406.6800 |
0.5000 USD |
0.4800 USD |
0.5120 USD |
0.4960 USD |
| 2023-11-23 |
0.4980 USD |
507,083.2200 |
0.5160 USD |
0.4610 USD |
0.5230 USD |
0.4980 USD |
| 2023-11-22 |
0.5130 USD |
1,264,666.9900 |
0.5210 USD |
0.4620 USD |
0.6040 USD |
0.5130 USD |
| 2023-11-21 |
0.5110 USD |
422,796.9700 |
0.4520 USD |
0.4490 USD |
0.5260 USD |
0.5110 USD |
| 2023-11-20 |
0.4520 USD |
33,503.7300 |
0.4530 USD |
0.4520 USD |
0.4550 USD |
0.4520 USD |
| 2023-11-19 |
0.4530 USD |
201,155.9500 |
0.4500 USD |
0.4440 USD |
0.4600 USD |
0.4530 USD |
| 2023-11-18 |
0.4500 USD |
37,311.4500 |
0.4470 USD |
0.4440 USD |
0.4530 USD |
0.4500 USD |
| 2023-11-17 |
0.4470 USD |
31,041.9100 |
0.4450 USD |
0.4430 USD |
0.4470 USD |
0.4470 USD |
| 2023-11-16 |
0.4430 USD |
34,236.9800 |
0.4450 USD |
0.4400 USD |
0.4460 USD |
0.4430 USD |
| 2023-11-15 |
0.4440 USD |
81,377.4900 |
0.4320 USD |
0.4300 USD |
0.4460 USD |
0.4440 USD |
| 2023-11-14 |
0.4310 USD |
82,596.6700 |
0.4420 USD |
0.4300 USD |
0.4440 USD |
0.4310 USD |
| 2023-11-13 |
0.4410 USD |
113,608.8600 |
0.4390 USD |
0.4290 USD |
0.4420 USD |
0.4410 USD |
| 2023-11-12 |
0.4400 USD |
57,037.5500 |
0.4390 USD |
0.4330 USD |
0.4400 USD |
0.4400 USD |
| 2023-11-11 |
0.4390 USD |
251,800.7900 |
0.4310 USD |
0.4300 USD |
0.4550 USD |
0.4390 USD |
| 2023-11-10 |
0.4320 USD |
68,158.6100 |
0.4320 USD |
0.4290 USD |
0.4340 USD |
0.4320 USD |
| 2023-11-09 |
0.4330 USD |
130,730.8000 |
0.4280 USD |
0.4280 USD |
0.4350 USD |
0.4330 USD |
| 2023-11-08 |
0.4260 USD |
40,346.9500 |
0.4200 USD |
0.4180 USD |
0.4260 USD |
0.4260 USD |
| 2023-11-07 |
0.4200 USD |
90,541.1500 |
0.4170 USD |
0.4150 USD |
0.4240 USD |
0.4200 USD |
| 2023-11-06 |
0.4170 USD |
24,289.3700 |
0.4150 USD |
0.4130 USD |
0.4170 USD |
0.4170 USD |
| 2023-11-05 |
0.4150 USD |
33,399.4900 |
0.4140 USD |
0.4100 USD |
0.4150 USD |
0.4150 USD |
| 2023-11-04 |
0.4140 USD |
31,062.8200 |
0.4120 USD |
0.4090 USD |
0.4140 USD |
0.4140 USD |
| 2023-11-03 |
0.4120 USD |
46,353.1800 |
0.4080 USD |
0.4060 USD |
0.4120 USD |
0.4120 USD |
| 2023-11-02 |
0.4090 USD |
99,405.9100 |
0.4050 USD |
0.4030 USD |
0.4150 USD |
0.4090 USD |
| 2023-11-01 |
0.4110 USD |
273,036.8000 |
0.3980 USD |
0.3860 USD |
0.4220 USD |
0.4110 USD |
| 2023-10-31 |
0.4020 USD |
117,624.2800 |
0.3910 USD |
0.3890 USD |
0.4020 USD |
0.4020 USD |
| 2023-10-30 |
0.3910 USD |
66,569.4400 |
0.3930 USD |
0.3890 USD |
0.4000 USD |
0.3910 USD |