Crypto exchange Coinbase Pro
Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-17 | 4.0130 USD | 62,881.1700 | 3.9510 USD | 3.9430 USD | 4.0450 USD | 4.0130 USD |
| 2025-04-16 | 4.0240 USD | 400,920.3000 | 4.0770 USD | 3.8760 USD | 4.1690 USD | 4.0240 USD |
| 2025-04-15 | 4.1110 USD | 790,047.6300 | 3.7960 USD | 3.7040 USD | 4.2870 USD | 4.1110 USD |
| 2025-04-14 | 4.0410 USD | 996,922.5400 | 3.9220 USD | 2.9700 USD | 4.1800 USD | 4.0410 USD |
| 2025-04-13 | 3.9330 USD | 218,435.2300 | 4.1750 USD | 3.8960 USD | 4.3150 USD | 3.9330 USD |
| 2025-04-12 | 4.1840 USD | 536,872.1500 | 3.9660 USD | 3.8570 USD | 4.3150 USD | 4.1840 USD |
| 2025-04-11 | 3.9980 USD | 312,886.8500 | 4.1100 USD | 3.9500 USD | 4.1500 USD | 3.9980 USD |
| 2025-04-10 | 4.1010 USD | 282,863.6200 | 4.5580 USD | 4.0150 USD | 4.5680 USD | 4.1010 USD |
| 2025-04-09 | 4.5970 USD | 454,411.7100 | 4.0860 USD | 3.8740 USD | 4.6870 USD | 4.5970 USD |
| 2025-04-08 | 4.1230 USD | 568,676.2500 | 4.0850 USD | 3.9190 USD | 4.3150 USD | 4.1230 USD |
| 2025-04-07 | 4.1400 USD | 779,134.6900 | 4.0170 USD | 3.8200 USD | 4.4990 USD | 4.1400 USD |
| 2025-04-06 | 3.9160 USD | 464,006.7700 | 4.2680 USD | 3.8540 USD | 4.3480 USD | 3.9160 USD |
| 2025-04-05 | 4.2630 USD | 233,131.2500 | 4.0950 USD | 4.0810 USD | 4.3620 USD | 4.2630 USD |
| 2025-04-04 | 4.1660 USD | 318,315.1100 | 4.2420 USD | 3.9440 USD | 4.3150 USD | 4.1660 USD |
| 2025-04-03 | 4.2470 USD | 426,113.7900 | 4.3370 USD | 4.0810 USD | 4.5150 USD | 4.2470 USD |
| 2025-04-02 | 4.4500 USD | 1,064,078.7900 | 4.5490 USD | 4.1040 USD | 4.7380 USD | 4.4500 USD |
| 2025-04-01 | 4.6760 USD | 668,677.6800 | 4.7780 USD | 4.5600 USD | 4.8680 USD | 4.6760 USD |
| 2025-03-31 | 5.0150 USD | 1,472,768.0400 | 5.2850 USD | 4.5980 USD | 5.2860 USD | 5.0150 USD |
| 2025-03-30 | 5.3060 USD | 307,621.5100 | 5.2470 USD | 5.1750 USD | 5.4770 USD | 5.3060 USD |
| 2025-03-29 | 5.2010 USD | 270,463.6100 | 5.5390 USD | 5.1630 USD | 5.5420 USD | 5.2010 USD |
| 2025-03-28 | 5.4380 USD | 1,848,980.3900 | 5.5940 USD | 5.0430 USD | 5.8290 USD | 5.4380 USD |
| 2025-03-27 | 5.6140 USD | 16,538.4400 | 5.6660 USD | 5.5620 USD | 5.6710 USD | 5.6140 USD |
| 2025-03-26 | 5.7430 USD | 732,150.0900 | 6.1560 USD | 5.6870 USD | 6.3640 USD | 5.7430 USD |
| 2025-03-25 | 6.1350 USD | 1,486,006.9900 | 6.0230 USD | 5.8890 USD | 6.6130 USD | 6.1350 USD |
| 2025-03-24 | 6.1390 USD | 1,453,693.5600 | 5.5440 USD | 5.4480 USD | 6.4900 USD | 6.1390 USD |
| 2025-03-23 | 5.5570 USD | 825,059.9900 | 5.8260 USD | 5.4300 USD | 5.9750 USD | 5.5570 USD |
| 2025-03-22 | 5.8550 USD | 986,040.3600 | 5.6410 USD | 5.6100 USD | 6.1000 USD | 5.8550 USD |
| 2025-03-21 | 5.7400 USD | 905,710.4800 | 5.4980 USD | 5.4600 USD | 5.9210 USD | 5.7400 USD |
| 2025-03-20 | 5.3820 USD | 769,145.7500 | 5.4790 USD | 5.2930 USD | 5.6600 USD | 5.3820 USD |
| 2025-03-19 | 5.5830 USD | 657,908.3900 | 5.3330 USD | 5.2630 USD | 5.6470 USD | 5.5830 USD |
| 2025-03-18 | 5.2000 USD | 734,359.0100 | 5.5850 USD | 5.1270 USD | 5.7460 USD | 5.2000 USD |
| 2025-03-17 | 5.4830 USD | 713,895.1200 | 5.4670 USD | 5.2810 USD | 5.5880 USD | 5.4830 USD |
| 2025-03-16 | 5.4570 USD | 710,081.1800 | 5.6710 USD | 5.4090 USD | 5.7420 USD | 5.4570 USD |
| 2025-03-15 | 5.7100 USD | 660,371.7300 | 5.9160 USD | 5.6610 USD | 5.9470 USD | 5.7100 USD |
| 2025-03-14 | 5.9590 USD | 1,035,846.1700 | 5.7400 USD | 5.5910 USD | 6.3980 USD | 5.9590 USD |
| 2025-03-13 | 5.7070 USD | 1,086,486.5900 | 6.3230 USD | 5.6580 USD | 6.3740 USD | 5.7070 USD |
| 2025-03-12 | 6.3830 USD | 2,076,519.7200 | 5.4560 USD | 5.3370 USD | 6.6610 USD | 6.3830 USD |
| 2025-03-11 | 5.4950 USD | 1,792,342.3500 | 5.1740 USD | 4.9920 USD | 5.8780 USD | 5.4950 USD |
| 2025-03-10 | 5.3500 USD | 1,599,180.3200 | 4.9490 USD | 4.7890 USD | 5.4700 USD | 5.3500 USD |
| 2025-03-09 | 4.8580 USD | 1,011,496.3500 | 4.7420 USD | 4.6620 USD | 5.0850 USD | 4.8580 USD |
| 2025-03-08 | 4.8960 USD | 751,423.4900 | 4.6070 USD | 4.5620 USD | 4.9770 USD | 4.8960 USD |
| 2025-03-07 | 4.8220 USD | 1,978,987.4200 | 5.1600 USD | 4.6820 USD | 5.2520 USD | 4.8220 USD |
| 2025-03-06 | 5.2280 USD | 2,793,890.0000 | 5.3780 USD | 4.9620 USD | 5.4760 USD | 5.2280 USD |
| 2025-03-05 | 5.2440 USD | 3,126,247.8100 | 5.4940 USD | 5.1120 USD | 5.9300 USD | 5.2440 USD |
| 2025-03-04 | 5.3900 USD | 4,158,415.6000 | 5.4850 USD | 5.0050 USD | 5.8710 USD | 5.3900 USD |
| 2025-03-03 | 5.6640 USD | 4,047,485.5400 | 6.2040 USD | 5.5890 USD | 6.9600 USD | 5.6640 USD |
| 2025-03-02 | 6.1890 USD | 3,539,707.1300 | 5.1740 USD | 5.1710 USD | 6.5500 USD | 6.1890 USD |
| 2025-03-01 | 5.1520 USD | 2,396,625.1300 | 5.4880 USD | 5.1200 USD | 5.8920 USD | 5.1520 USD |
| 2025-02-28 | 5.4060 USD | 4,679,855.4700 | 5.6820 USD | 5.1940 USD | 5.9800 USD | 5.4060 USD |
| 2025-02-27 | 6.2360 USD | 4,428,693.2200 | 7.0550 USD | 5.9250 USD | 7.2400 USD | 6.2360 USD |
12