Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.4960 USD |
593,410.5000 |
0.4620 USD |
0.4619 USD |
0.5380 USD |
0.4960 USD |
| 2022-03-07 |
0.4651 USD |
98,439.3000 |
0.4790 USD |
0.4619 USD |
0.4964 USD |
0.4651 USD |
| 2022-03-06 |
0.4834 USD |
190,809.7000 |
0.5082 USD |
0.4771 USD |
0.5279 USD |
0.4834 USD |
| 2022-03-05 |
0.5041 USD |
55,009.7000 |
0.4958 USD |
0.4794 USD |
0.5110 USD |
0.5041 USD |
| 2022-03-04 |
0.4964 USD |
257,220.0000 |
0.5212 USD |
0.4913 USD |
0.5212 USD |
0.4964 USD |
| 2022-03-03 |
0.5220 USD |
58,093.7000 |
0.5438 USD |
0.5151 USD |
0.5468 USD |
0.5220 USD |
| 2022-03-02 |
0.5462 USD |
304,142.5000 |
0.5529 USD |
0.5397 USD |
0.5842 USD |
0.5462 USD |
| 2022-03-01 |
0.5512 USD |
156,223.9000 |
0.5550 USD |
0.5318 USD |
0.5606 USD |
0.5512 USD |
| 2022-02-28 |
0.5520 USD |
263,912.2000 |
0.4959 USD |
0.4959 USD |
0.5700 USD |
0.5520 USD |
| 2022-02-27 |
0.4951 USD |
161,025.2000 |
0.5228 USD |
0.4911 USD |
0.5282 USD |
0.4951 USD |
| 2022-02-26 |
0.5257 USD |
97,072.7000 |
0.5308 USD |
0.5241 USD |
0.5450 USD |
0.5257 USD |
| 2022-02-25 |
0.5334 USD |
147,803.0000 |
0.4894 USD |
0.4894 USD |
0.5342 USD |
0.5334 USD |
| 2022-02-24 |
0.4885 USD |
346,591.8000 |
0.5185 USD |
0.4466 USD |
0.5185 USD |
0.4885 USD |
| 2022-02-23 |
0.5105 USD |
266,850.4000 |
0.5137 USD |
0.5015 USD |
0.5575 USD |
0.5105 USD |
| 2022-02-22 |
0.5132 USD |
189,223.9000 |
0.5110 USD |
0.4767 USD |
0.5141 USD |
0.5132 USD |
| 2022-02-21 |
0.5153 USD |
228,148.9000 |
0.5350 USD |
0.5109 USD |
0.5532 USD |
0.5153 USD |
| 2022-02-20 |
0.5351 USD |
103,696.7000 |
0.5592 USD |
0.5217 USD |
0.5605 USD |
0.5351 USD |
| 2022-02-19 |
0.5573 USD |
572,770.9000 |
0.5524 USD |
0.5500 USD |
0.6148 USD |
0.5573 USD |
| 2022-02-18 |
0.5503 USD |
237,819.9000 |
0.5716 USD |
0.5427 USD |
0.5948 USD |
0.5503 USD |
| 2022-02-17 |
0.5775 USD |
2,600,244.3000 |
0.6106 USD |
0.5735 USD |
0.7406 USD |
0.5775 USD |
| 2022-02-16 |
0.6069 USD |
84,321.8000 |
0.6300 USD |
0.6025 USD |
0.6304 USD |
0.6069 USD |
| 2022-02-15 |
0.6324 USD |
233,531.2000 |
0.5979 USD |
0.5933 USD |
0.6324 USD |
0.6324 USD |
| 2022-02-14 |
0.5987 USD |
361,712.5000 |
0.6086 USD |
0.5736 USD |
0.6086 USD |
0.5987 USD |
| 2022-02-13 |
0.6136 USD |
1,721,621.7000 |
0.6000 USD |
0.5914 USD |
0.6800 USD |
0.6136 USD |
| 2022-02-12 |
0.5990 USD |
169,675.3000 |
0.5957 USD |
0.5819 USD |
0.6123 USD |
0.5990 USD |
| 2022-02-11 |
0.5921 USD |
124,266.3000 |
0.6173 USD |
0.5900 USD |
0.6298 USD |
0.5921 USD |
| 2022-02-10 |
0.6178 USD |
504,764.5000 |
0.6348 USD |
0.6173 USD |
0.6500 USD |
0.6178 USD |
| 2022-02-09 |
0.6315 USD |
302,690.2000 |
0.6105 USD |
0.6058 USD |
0.6600 USD |
0.6315 USD |
| 2022-02-08 |
0.6149 USD |
219,003.2000 |
0.6384 USD |
0.6039 USD |
0.6425 USD |
0.6149 USD |
| 2022-02-07 |
0.6357 USD |
337,499.7000 |
0.6216 USD |
0.6159 USD |
0.6490 USD |
0.6357 USD |
| 2022-02-06 |
0.6155 USD |
221,239.8000 |
0.6146 USD |
0.6100 USD |
0.6291 USD |
0.6155 USD |
| 2022-02-05 |
0.6200 USD |
907,009.2000 |
0.5865 USD |
0.5865 USD |
0.6490 USD |
0.6200 USD |
| 2022-02-04 |
0.5820 USD |
359,807.2000 |
0.5471 USD |
0.5402 USD |
0.5987 USD |
0.5820 USD |
| 2022-02-03 |
0.5461 USD |
156,379.2000 |
0.5701 USD |
0.5300 USD |
0.5736 USD |
0.5461 USD |
| 2022-02-02 |
0.5733 USD |
1,696,241.9000 |
0.5959 USD |
0.5500 USD |
0.6740 USD |
0.5733 USD |
| 2022-02-01 |
0.5926 USD |
129,101.8000 |
0.5935 USD |
0.5883 USD |
0.5996 USD |
0.5926 USD |
| 2022-01-31 |
0.5957 USD |
221,374.2000 |
0.5924 USD |
0.5794 USD |
0.6002 USD |
0.5957 USD |
| 2022-01-30 |
0.5924 USD |
296,506.6000 |
0.6083 USD |
0.5800 USD |
0.6200 USD |
0.5924 USD |
| 2022-01-29 |
0.6084 USD |
333,629.8000 |
0.6047 USD |
0.6000 USD |
0.6398 USD |
0.6084 USD |
| 2022-01-28 |
0.6055 USD |
435,526.7000 |
0.5913 USD |
0.5820 USD |
0.6192 USD |
0.6055 USD |
| 2022-01-27 |
0.5913 USD |
1,068,199.2000 |
0.6125 USD |
0.5850 USD |
0.6900 USD |
0.5913 USD |
| 2022-01-26 |
0.6148 USD |
3,299,941.4000 |
0.5899 USD |
0.5653 USD |
0.7473 USD |
0.6148 USD |
| 2022-01-25 |
0.5801 USD |
9,265,320.5000 |
0.5080 USD |
0.5015 USD |
0.8900 USD |
0.5801 USD |
| 2022-01-24 |
0.5097 USD |
501,938.3000 |
0.5438 USD |
0.4600 USD |
0.5473 USD |
0.5097 USD |
| 2022-01-23 |
0.5398 USD |
266,966.8000 |
0.5388 USD |
0.5318 USD |
0.5673 USD |
0.5398 USD |
| 2022-01-22 |
0.5355 USD |
448,165.6000 |
0.6074 USD |
0.5087 USD |
0.6093 USD |
0.5355 USD |
| 2022-01-21 |
0.6077 USD |
379,898.3000 |
0.7011 USD |
0.6000 USD |
0.7035 USD |
0.6077 USD |
| 2022-01-20 |
0.7015 USD |
249,647.7000 |
0.7057 USD |
0.7012 USD |
0.7300 USD |
0.7015 USD |
| 2022-01-19 |
0.7080 USD |
167,990.9000 |
0.7112 USD |
0.6970 USD |
0.7312 USD |
0.7080 USD |
| 2022-01-18 |
0.7127 USD |
174,964.0000 |
0.7206 USD |
0.7100 USD |
0.7400 USD |
0.7127 USD |