Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.9222 USD |
162,244.3000 |
0.9547 USD |
0.9000 USD |
0.9557 USD |
0.9222 USD |
| 2021-11-27 |
0.9490 USD |
243,566.3000 |
0.9107 USD |
0.9069 USD |
0.9763 USD |
0.9490 USD |
| 2021-11-26 |
0.9120 USD |
396,432.8000 |
1.0146 USD |
0.8989 USD |
1.0310 USD |
0.9120 USD |
| 2021-11-25 |
1.0196 USD |
285,808.8000 |
0.9437 USD |
0.9377 USD |
1.0214 USD |
1.0196 USD |
| 2021-11-24 |
0.9548 USD |
204,981.1000 |
1.0128 USD |
0.9367 USD |
1.0147 USD |
0.9548 USD |
| 2021-11-23 |
1.0015 USD |
273,908.9000 |
0.9504 USD |
0.9441 USD |
1.0100 USD |
1.0015 USD |
| 2021-11-22 |
0.9507 USD |
372,562.8000 |
1.0065 USD |
0.9500 USD |
1.0108 USD |
0.9507 USD |
| 2021-11-21 |
1.0106 USD |
196,392.2000 |
1.0276 USD |
0.9982 USD |
1.0306 USD |
1.0106 USD |
| 2021-11-20 |
1.0240 USD |
371,136.0000 |
1.0358 USD |
1.0017 USD |
1.0584 USD |
1.0240 USD |
| 2021-11-19 |
1.0303 USD |
406,377.1000 |
0.9750 USD |
0.9453 USD |
1.0642 USD |
1.0303 USD |
| 2021-11-18 |
0.9832 USD |
392,782.8000 |
1.0395 USD |
0.9828 USD |
1.0881 USD |
0.9832 USD |
| 2021-11-17 |
1.0376 USD |
849,717.1000 |
1.0560 USD |
1.0100 USD |
1.1754 USD |
1.0376 USD |
| 2021-11-16 |
1.0544 USD |
721,103.6000 |
1.1534 USD |
1.0504 USD |
1.1534 USD |
1.0544 USD |
| 2021-11-15 |
1.1538 USD |
322,035.8000 |
1.1555 USD |
1.1500 USD |
1.1731 USD |
1.1538 USD |
| 2021-11-14 |
1.1537 USD |
243,879.7000 |
1.1787 USD |
1.1511 USD |
1.1867 USD |
1.1537 USD |
| 2021-11-13 |
1.1792 USD |
322,363.5000 |
1.1885 USD |
1.1537 USD |
1.1885 USD |
1.1792 USD |
| 2021-11-12 |
1.1831 USD |
558,800.1000 |
1.2014 USD |
1.1548 USD |
1.2275 USD |
1.1831 USD |
| 2021-11-11 |
1.2166 USD |
1,670,853.6000 |
1.2114 USD |
1.1551 USD |
1.3300 USD |
1.2166 USD |
| 2021-11-10 |
1.1763 USD |
1,763,119.2000 |
1.1934 USD |
1.1532 USD |
1.2812 USD |
1.1763 USD |
| 2021-11-09 |
1.1932 USD |
1,263,347.6000 |
1.2083 USD |
1.1875 USD |
1.2719 USD |
1.1932 USD |
| 2021-11-08 |
1.1955 USD |
852,106.6000 |
1.2123 USD |
1.1861 USD |
1.2531 USD |
1.1955 USD |
| 2021-11-07 |
1.2171 USD |
558,786.8000 |
1.1922 USD |
1.1844 USD |
1.2331 USD |
1.2171 USD |
| 2021-11-06 |
1.1964 USD |
663,904.6000 |
1.1890 USD |
1.1615 USD |
1.2097 USD |
1.1964 USD |
| 2021-11-05 |
1.1993 USD |
663,116.6000 |
1.2177 USD |
1.1753 USD |
1.2260 USD |
1.1993 USD |
| 2021-11-04 |
1.2123 USD |
1,306,882.1000 |
1.3009 USD |
1.2008 USD |
1.3079 USD |
1.2123 USD |
| 2021-11-03 |
1.2076 USD |
1,946,314.4000 |
1.2096 USD |
1.1884 USD |
1.2709 USD |
1.2076 USD |
| 2021-11-02 |
1.2105 USD |
1,567,441.0000 |
1.1842 USD |
1.1818 USD |
1.2700 USD |
1.2105 USD |
| 2021-11-01 |
1.1934 USD |
1,321,553.4000 |
1.2331 USD |
1.1636 USD |
1.2588 USD |
1.1934 USD |
| 2021-10-31 |
1.1835 USD |
948,071.7000 |
1.1841 USD |
1.1568 USD |
1.2332 USD |
1.1835 USD |
| 2021-10-30 |
1.1816 USD |
1,011,445.4000 |
1.2208 USD |
1.1510 USD |
1.2369 USD |
1.1816 USD |
| 2021-10-29 |
1.2182 USD |
671,130.0000 |
1.2069 USD |
1.1994 USD |
1.2410 USD |
1.2182 USD |
| 2021-10-28 |
1.2033 USD |
1,254,230.1000 |
1.1800 USD |
1.1609 USD |
1.2404 USD |
1.2033 USD |
| 2021-10-27 |
1.2096 USD |
1,768,082.9000 |
1.2959 USD |
1.1615 USD |
1.3097 USD |
1.2096 USD |
| 2021-10-26 |
1.2992 USD |
1,605,519.9000 |
1.3363 USD |
1.2783 USD |
1.3384 USD |
1.2992 USD |
| 2021-10-25 |
1.3344 USD |
1,429,250.0000 |
1.2655 USD |
1.2554 USD |
1.3604 USD |
1.3344 USD |
| 2021-10-24 |
1.2675 USD |
1,642,585.2000 |
1.3383 USD |
1.2480 USD |
1.3798 USD |
1.2675 USD |
| 2021-10-23 |
1.3363 USD |
2,206,077.0000 |
1.2978 USD |
1.2892 USD |
1.4100 USD |
1.3363 USD |
| 2021-10-22 |
1.2922 USD |
2,687,292.0000 |
1.3374 USD |
1.2830 USD |
1.4280 USD |
1.2922 USD |
| 2021-10-21 |
1.3784 USD |
6,493,556.3000 |
1.2612 USD |
1.2506 USD |
1.5500 USD |
1.3784 USD |
| 2021-10-20 |
1.2679 USD |
21,856,159.1000 |
1.1408 USD |
1.1372 USD |
1.6306 USD |
1.2679 USD |
| 2021-10-19 |
1.1386 USD |
1,140,853.4000 |
1.1261 USD |
1.1255 USD |
1.1599 USD |
1.1386 USD |
| 2021-10-18 |
1.1256 USD |
1,220,260.8000 |
1.1552 USD |
1.1256 USD |
1.1857 USD |
1.1256 USD |
| 2021-10-17 |
1.1543 USD |
1,841,291.2000 |
1.2064 USD |
1.1423 USD |
1.2323 USD |
1.1543 USD |
| 2021-10-16 |
1.1970 USD |
3,764,438.5000 |
1.1605 USD |
1.1352 USD |
1.2800 USD |
1.1970 USD |
| 2021-10-15 |
1.1802 USD |
4,599,325.2000 |
1.2557 USD |
1.1002 USD |
1.3000 USD |
1.1802 USD |
| 2021-10-14 |
1.2560 USD |
4,661,489.3000 |
1.3565 USD |
1.2400 USD |
1.3956 USD |
1.2560 USD |
| 2021-10-13 |
1.3481 USD |
5,988,341.7000 |
1.3974 USD |
1.3002 USD |
1.5500 USD |
1.3481 USD |
| 2021-10-12 |
1.3837 USD |
14,351,674.8000 |
1.4379 USD |
1.3675 USD |
1.7310 USD |
1.3837 USD |
| 2021-10-11 |
1.4349 USD |
25,867,481.6000 |
1.0598 USD |
1.0443 USD |
1.9200 USD |
1.4349 USD |
| 2021-10-10 |
1.0838 USD |
1,964,311.4000 |
1.1700 USD |
1.0506 USD |
1.1799 USD |
1.0838 USD |