Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.1878 USD |
1,022,406.0000 |
0.1894 USD |
0.1816 USD |
0.1938 USD |
0.1878 USD |
| 2024-03-26 |
0.1883 USD |
1,894,016.2000 |
0.1914 USD |
0.1827 USD |
0.2273 USD |
0.1883 USD |
| 2024-03-25 |
0.1923 USD |
1,313,320.3000 |
0.1763 USD |
0.1755 USD |
0.2000 USD |
0.1923 USD |
| 2024-03-24 |
0.1759 USD |
354,808.1000 |
0.1699 USD |
0.1691 USD |
0.1794 USD |
0.1759 USD |
| 2024-03-23 |
0.1753 USD |
280,079.6000 |
0.1661 USD |
0.1661 USD |
0.1800 USD |
0.1753 USD |
| 2024-03-22 |
0.1679 USD |
441,503.9000 |
0.1715 USD |
0.1640 USD |
0.1756 USD |
0.1679 USD |
| 2024-03-21 |
0.1712 USD |
392,358.6000 |
0.1757 USD |
0.1696 USD |
0.1822 USD |
0.1712 USD |
| 2024-03-20 |
0.1760 USD |
729,961.1000 |
0.1619 USD |
0.1573 USD |
0.1766 USD |
0.1760 USD |
| 2024-03-19 |
0.1663 USD |
891,318.0000 |
0.1808 USD |
0.1606 USD |
0.1823 USD |
0.1663 USD |
| 2024-03-18 |
0.1810 USD |
367,858.1000 |
0.1852 USD |
0.1795 USD |
0.1891 USD |
0.1810 USD |
| 2024-03-17 |
0.1874 USD |
491,741.9000 |
0.1810 USD |
0.1735 USD |
0.1892 USD |
0.1874 USD |
| 2024-03-16 |
0.1809 USD |
654,503.7000 |
0.1909 USD |
0.1802 USD |
0.1946 USD |
0.1809 USD |
| 2024-03-15 |
0.1892 USD |
1,636,174.7000 |
0.2002 USD |
0.1810 USD |
0.2198 USD |
0.1892 USD |
| 2024-03-14 |
0.2004 USD |
621,847.3000 |
0.2034 USD |
0.1910 USD |
0.2089 USD |
0.2004 USD |
| 2024-03-13 |
0.2029 USD |
1,474,846.3000 |
0.2104 USD |
0.1979 USD |
0.2244 USD |
0.2029 USD |
| 2024-03-12 |
0.2088 USD |
2,077,532.8000 |
0.2097 USD |
0.1971 USD |
0.2299 USD |
0.2088 USD |
| 2024-03-11 |
0.2133 USD |
5,013,955.4000 |
0.2018 USD |
0.1918 USD |
0.2452 USD |
0.2133 USD |
| 2024-03-10 |
0.2005 USD |
6,983,392.4000 |
0.1841 USD |
0.1810 USD |
0.2330 USD |
0.2005 USD |
| 2024-03-09 |
0.1829 USD |
753,057.1000 |
0.1719 USD |
0.1703 USD |
0.1856 USD |
0.1829 USD |
| 2024-03-08 |
0.1714 USD |
1,355,309.6000 |
0.1726 USD |
0.1650 USD |
0.1816 USD |
0.1714 USD |
| 2024-03-07 |
0.1726 USD |
809,743.7000 |
0.1681 USD |
0.1665 USD |
0.1750 USD |
0.1726 USD |
| 2024-03-06 |
0.1661 USD |
1,505,584.5000 |
0.1598 USD |
0.1566 USD |
0.1721 USD |
0.1661 USD |
| 2024-03-05 |
0.1619 USD |
2,250,935.8000 |
0.1708 USD |
0.1544 USD |
0.1789 USD |
0.1619 USD |
| 2024-03-04 |
0.1681 USD |
1,327,580.9000 |
0.1726 USD |
0.1633 USD |
0.1789 USD |
0.1681 USD |
| 2024-03-03 |
0.1718 USD |
1,538,875.6000 |
0.1705 USD |
0.1623 USD |
0.1760 USD |
0.1718 USD |
| 2024-03-02 |
0.1708 USD |
1,011,843.9000 |
0.1638 USD |
0.1600 USD |
0.1727 USD |
0.1708 USD |
| 2024-03-01 |
0.1647 USD |
855,553.0000 |
0.1593 USD |
0.1566 USD |
0.1648 USD |
0.1647 USD |
| 2024-02-29 |
0.1594 USD |
1,386,209.6000 |
0.1573 USD |
0.1492 USD |
0.1640 USD |
0.1594 USD |
| 2024-02-28 |
0.1583 USD |
1,092,608.5000 |
0.1558 USD |
0.1523 USD |
0.1653 USD |
0.1583 USD |
| 2024-02-27 |
0.1552 USD |
1,559,399.6000 |
0.1548 USD |
0.1485 USD |
0.1602 USD |
0.1552 USD |
| 2024-02-26 |
0.1542 USD |
811,015.6000 |
0.1514 USD |
0.1474 USD |
0.1580 USD |
0.1542 USD |
| 2024-02-25 |
0.1518 USD |
2,274,404.7000 |
0.1566 USD |
0.1478 USD |
0.1606 USD |
0.1518 USD |
| 2024-02-24 |
0.1601 USD |
6,558,905.3000 |
0.1572 USD |
0.1493 USD |
0.1752 USD |
0.1601 USD |
| 2024-02-23 |
0.1566 USD |
8,055,765.9000 |
0.1512 USD |
0.1486 USD |
0.2370 USD |
0.1566 USD |
| 2024-02-22 |
0.1519 USD |
496,111.8000 |
0.1495 USD |
0.1467 USD |
0.1645 USD |
0.1519 USD |
| 2024-02-21 |
0.1485 USD |
268,513.8000 |
0.1519 USD |
0.1465 USD |
0.1536 USD |
0.1485 USD |
| 2024-02-20 |
0.1511 USD |
190,664.1000 |
0.1523 USD |
0.1463 USD |
0.1543 USD |
0.1511 USD |
| 2024-02-19 |
0.1525 USD |
472,141.8000 |
0.1519 USD |
0.1460 USD |
0.1610 USD |
0.1525 USD |
| 2024-02-18 |
0.1528 USD |
294,666.3000 |
0.1476 USD |
0.1466 USD |
0.1542 USD |
0.1528 USD |
| 2024-02-17 |
0.1474 USD |
693,279.6000 |
0.1501 USD |
0.1440 USD |
0.1532 USD |
0.1474 USD |
| 2024-02-16 |
0.1505 USD |
400,691.2000 |
0.1464 USD |
0.1457 USD |
0.1530 USD |
0.1505 USD |
| 2024-02-15 |
0.1458 USD |
439,483.0000 |
0.1472 USD |
0.1448 USD |
0.1483 USD |
0.1458 USD |
| 2024-02-14 |
0.1470 USD |
404,930.6000 |
0.1448 USD |
0.1444 USD |
0.1486 USD |
0.1470 USD |
| 2024-02-13 |
0.1449 USD |
81,715.2000 |
0.1459 USD |
0.1437 USD |
0.1469 USD |
0.1449 USD |
| 2024-02-12 |
0.1463 USD |
211,519.2000 |
0.1464 USD |
0.1439 USD |
0.1477 USD |
0.1463 USD |
| 2024-02-11 |
0.1469 USD |
186,294.4000 |
0.1466 USD |
0.1463 USD |
0.1486 USD |
0.1469 USD |
| 2024-02-10 |
0.1470 USD |
297,858.2000 |
0.1454 USD |
0.1434 USD |
0.1481 USD |
0.1470 USD |
| 2024-02-09 |
0.1460 USD |
503,342.6000 |
0.1431 USD |
0.1426 USD |
0.1472 USD |
0.1460 USD |
| 2024-02-08 |
0.1428 USD |
416,623.8000 |
0.1430 USD |
0.1397 USD |
0.1444 USD |
0.1428 USD |
| 2024-02-07 |
0.1436 USD |
122,136.7000 |
0.1411 USD |
0.1397 USD |
0.1436 USD |
0.1436 USD |