Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.7174 USD |
143,818.4000 |
0.7645 USD |
0.7124 USD |
0.7649 USD |
0.7174 USD |
| 2022-01-16 |
0.7606 USD |
179,080.9000 |
0.7571 USD |
0.7507 USD |
0.7866 USD |
0.7606 USD |
| 2022-01-15 |
0.7563 USD |
119,127.4000 |
0.7629 USD |
0.7467 USD |
0.7629 USD |
0.7563 USD |
| 2022-01-14 |
0.7605 USD |
620,142.0000 |
0.7717 USD |
0.7436 USD |
0.7908 USD |
0.7605 USD |
| 2022-01-13 |
0.7700 USD |
1,959,022.4000 |
0.7569 USD |
0.7431 USD |
0.8849 USD |
0.7700 USD |
| 2022-01-12 |
0.7561 USD |
188,667.7000 |
0.7252 USD |
0.7200 USD |
0.7609 USD |
0.7561 USD |
| 2022-01-11 |
0.7275 USD |
258,872.6000 |
0.7151 USD |
0.7063 USD |
0.7397 USD |
0.7275 USD |
| 2022-01-10 |
0.7155 USD |
403,098.1000 |
0.7745 USD |
0.7145 USD |
0.7765 USD |
0.7155 USD |
| 2022-01-09 |
0.7732 USD |
358,789.5000 |
0.7744 USD |
0.7600 USD |
0.7854 USD |
0.7732 USD |
| 2022-01-08 |
0.7715 USD |
225,947.0000 |
0.7893 USD |
0.7641 USD |
0.8028 USD |
0.7715 USD |
| 2022-01-07 |
0.7875 USD |
906,310.4000 |
0.8160 USD |
0.7798 USD |
0.8831 USD |
0.7875 USD |
| 2022-01-06 |
0.8111 USD |
335,700.3000 |
0.8290 USD |
0.8010 USD |
0.8295 USD |
0.8111 USD |
| 2022-01-05 |
0.8269 USD |
476,245.9000 |
0.8614 USD |
0.8089 USD |
0.8868 USD |
0.8269 USD |
| 2022-01-04 |
0.8783 USD |
557,817.8000 |
0.8831 USD |
0.8668 USD |
0.9053 USD |
0.8783 USD |
| 2022-01-03 |
0.8800 USD |
350,865.1000 |
0.9077 USD |
0.8706 USD |
0.9118 USD |
0.8800 USD |
| 2022-01-02 |
0.9059 USD |
322,012.3000 |
0.9050 USD |
0.8912 USD |
0.9200 USD |
0.9059 USD |
| 2022-01-01 |
0.9042 USD |
387,968.4000 |
0.8652 USD |
0.8604 USD |
0.9184 USD |
0.9042 USD |
| 2021-12-31 |
0.8660 USD |
547,039.8000 |
0.9005 USD |
0.8404 USD |
0.9163 USD |
0.8660 USD |
| 2021-12-30 |
0.8959 USD |
1,154,447.5000 |
0.9087 USD |
0.8758 USD |
0.9491 USD |
0.8959 USD |
| 2021-12-29 |
0.9045 USD |
1,249,911.1000 |
0.8944 USD |
0.8900 USD |
0.9878 USD |
0.9045 USD |
| 2021-12-28 |
0.8903 USD |
603,048.5000 |
0.9401 USD |
0.8901 USD |
0.9448 USD |
0.8903 USD |
| 2021-12-27 |
0.9383 USD |
1,445,250.7000 |
0.9132 USD |
0.9116 USD |
0.9800 USD |
0.9383 USD |
| 2021-12-26 |
0.9224 USD |
673,428.7000 |
0.9238 USD |
0.9024 USD |
0.9400 USD |
0.9224 USD |
| 2021-12-25 |
0.9183 USD |
370,340.3000 |
0.9155 USD |
0.9002 USD |
0.9288 USD |
0.9183 USD |
| 2021-12-24 |
0.9142 USD |
891,196.3000 |
0.9207 USD |
0.9100 USD |
0.9397 USD |
0.9142 USD |
| 2021-12-23 |
0.9211 USD |
898,047.2000 |
0.9431 USD |
0.9001 USD |
0.9464 USD |
0.9211 USD |
| 2021-12-22 |
0.9411 USD |
565,849.3000 |
0.9302 USD |
0.9200 USD |
0.9521 USD |
0.9411 USD |
| 2021-12-21 |
0.9310 USD |
2,354,896.0000 |
0.8711 USD |
0.8707 USD |
1.0252 USD |
0.9310 USD |
| 2021-12-20 |
0.8720 USD |
968,057.9000 |
0.9056 USD |
0.8400 USD |
0.9086 USD |
0.8720 USD |
| 2021-12-19 |
0.9059 USD |
1,116,828.9000 |
0.9301 USD |
0.9050 USD |
0.9583 USD |
0.9059 USD |
| 2021-12-18 |
0.9470 USD |
2,049,169.3000 |
0.9869 USD |
0.9100 USD |
1.0200 USD |
0.9470 USD |
| 2021-12-17 |
1.0166 USD |
10,372,829.4000 |
0.8691 USD |
0.8635 USD |
1.1500 USD |
1.0166 USD |
| 2021-12-16 |
0.8707 USD |
2,446,022.1000 |
0.8263 USD |
0.8209 USD |
0.9899 USD |
0.8707 USD |
| 2021-12-15 |
0.8288 USD |
706,911.2000 |
0.8045 USD |
0.7820 USD |
0.8355 USD |
0.8288 USD |
| 2021-12-14 |
0.8042 USD |
755,590.8000 |
0.8138 USD |
0.7834 USD |
0.8218 USD |
0.8042 USD |
| 2021-12-13 |
0.8146 USD |
1,243,593.5000 |
0.9208 USD |
0.7959 USD |
0.9277 USD |
0.8146 USD |
| 2021-12-12 |
0.9060 USD |
1,019,148.3000 |
0.8811 USD |
0.8697 USD |
0.9274 USD |
0.9060 USD |
| 2021-12-11 |
0.8806 USD |
1,063,182.0000 |
0.8485 USD |
0.8302 USD |
0.9277 USD |
0.8806 USD |
| 2021-12-10 |
0.8515 USD |
1,820,204.6000 |
0.8802 USD |
0.8406 USD |
0.9162 USD |
0.8515 USD |
| 2021-12-09 |
0.8879 USD |
1,923,259.9000 |
0.9608 USD |
0.8622 USD |
0.9725 USD |
0.8879 USD |
| 2021-12-08 |
0.9532 USD |
2,770,052.6000 |
0.9792 USD |
0.9391 USD |
1.0500 USD |
0.9532 USD |
| 2021-12-07 |
0.9753 USD |
6,642,287.4000 |
1.0436 USD |
0.9700 USD |
1.0840 USD |
0.9753 USD |
| 2021-12-06 |
1.0758 USD |
21,411,787.7000 |
1.1872 USD |
0.9203 USD |
1.2060 USD |
1.0758 USD |
| 2021-12-05 |
1.1730 USD |
21,788,069.5000 |
0.8731 USD |
0.8665 USD |
1.2880 USD |
1.1730 USD |
| 2021-12-04 |
0.8672 USD |
2,430,286.1000 |
0.9511 USD |
0.7985 USD |
0.9580 USD |
0.8672 USD |
| 2021-12-03 |
0.9512 USD |
2,529,493.3000 |
1.0230 USD |
0.9500 USD |
1.0571 USD |
0.9512 USD |
| 2021-12-02 |
1.0285 USD |
4,639,165.4000 |
1.1165 USD |
1.0170 USD |
1.1256 USD |
1.0285 USD |
| 2021-12-01 |
1.1126 USD |
8,959,319.7000 |
1.2010 USD |
1.0556 USD |
1.2402 USD |
1.1126 USD |
| 2021-11-30 |
1.2500 USD |
27,395,536.8000 |
1.2811 USD |
1.1628 USD |
1.5799 USD |
1.2500 USD |
| 2021-11-29 |
1.2961 USD |
33,460,330.2000 |
0.9279 USD |
0.9237 USD |
1.8129 USD |
1.2961 USD |