Market [unlinked] / USD
Identifier on Coinbase Pro: SD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.0096 USD |
106,497.2000 |
1.0333 USD |
0.9792 USD |
1.0336 USD |
1.0096 USD |
| 2025-01-20 |
1.0169 USD |
836,033.5600 |
1.0217 USD |
0.9777 USD |
1.1424 USD |
1.0169 USD |
| 2025-01-19 |
1.0332 USD |
683,632.9900 |
1.1461 USD |
1.0085 USD |
1.1717 USD |
1.0332 USD |
| 2025-01-18 |
1.1621 USD |
658,854.9500 |
1.2024 USD |
1.1539 USD |
1.3201 USD |
1.1621 USD |
| 2025-01-17 |
1.2265 USD |
401,727.1700 |
1.2908 USD |
1.1814 USD |
1.3074 USD |
1.2265 USD |
| 2025-01-16 |
1.2646 USD |
247,355.0100 |
1.2264 USD |
1.1791 USD |
1.2646 USD |
1.2646 USD |
| 2025-01-15 |
1.2443 USD |
310,241.0600 |
1.2525 USD |
1.1935 USD |
1.2767 USD |
1.2443 USD |
| 2025-01-14 |
1.2627 USD |
527,196.8400 |
1.2030 USD |
1.1988 USD |
1.3678 USD |
1.2627 USD |
| 2025-01-13 |
1.1782 USD |
590,177.4300 |
1.2167 USD |
1.1356 USD |
1.2909 USD |
1.1782 USD |
| 2025-01-12 |
1.2931 USD |
573,859.4200 |
1.2212 USD |
1.2106 USD |
1.3284 USD |
1.2931 USD |
| 2025-01-11 |
1.2208 USD |
510,042.5600 |
1.2495 USD |
1.1754 USD |
1.2875 USD |
1.2208 USD |
| 2025-01-10 |
1.2510 USD |
203,920.4900 |
1.1614 USD |
1.1514 USD |
1.2922 USD |
1.2510 USD |
| 2025-01-09 |
1.1615 USD |
480,492.3600 |
1.2115 USD |
1.1307 USD |
1.2299 USD |
1.1615 USD |
| 2025-01-08 |
1.2128 USD |
471,565.6200 |
1.1186 USD |
1.1100 USD |
1.2646 USD |
1.2128 USD |
| 2025-01-07 |
1.1169 USD |
596,009.9100 |
1.2425 USD |
1.1100 USD |
1.3437 USD |
1.1169 USD |
| 2025-01-06 |
1.2424 USD |
269,494.0200 |
1.2329 USD |
1.2189 USD |
1.2807 USD |
1.2424 USD |
| 2025-01-05 |
1.2334 USD |
342,414.3300 |
1.2832 USD |
1.2202 USD |
1.3513 USD |
1.2334 USD |
| 2025-01-04 |
1.2795 USD |
684,785.1300 |
1.2260 USD |
1.1744 USD |
1.3697 USD |
1.2795 USD |
| 2025-01-03 |
1.2302 USD |
436,831.3200 |
1.2438 USD |
1.1924 USD |
1.2764 USD |
1.2302 USD |
| 2025-01-02 |
1.2456 USD |
860,188.8000 |
1.2508 USD |
1.1822 USD |
1.3269 USD |
1.2456 USD |
| 2025-01-01 |
1.2508 USD |
1,399,037.0600 |
1.3678 USD |
1.2312 USD |
1.4493 USD |
1.2508 USD |
| 2024-12-31 |
1.3655 USD |
2,308,571.8900 |
1.1070 USD |
1.0858 USD |
1.4216 USD |
1.3655 USD |
| 2024-12-30 |
1.1089 USD |
323,316.6300 |
1.0537 USD |
1.0067 USD |
1.1659 USD |
1.1089 USD |
| 2024-12-29 |
1.0536 USD |
135,104.2500 |
1.0810 USD |
1.0365 USD |
1.0831 USD |
1.0536 USD |
| 2024-12-28 |
1.0837 USD |
422,319.2000 |
1.1172 USD |
1.0595 USD |
1.1916 USD |
1.0837 USD |
| 2024-12-27 |
1.1140 USD |
1,056,258.6800 |
1.0740 USD |
1.0486 USD |
1.1359 USD |
1.1140 USD |
| 2024-12-26 |
1.0711 USD |
1,265,977.7000 |
1.0052 USD |
0.9994 USD |
1.1739 USD |
1.0711 USD |
| 2024-12-25 |
1.0014 USD |
154,179.7900 |
1.0076 USD |
0.9860 USD |
1.0126 USD |
1.0014 USD |
| 2024-12-24 |
1.0096 USD |
229,518.7700 |
0.9706 USD |
0.9539 USD |
1.0200 USD |
1.0096 USD |
| 2024-12-23 |
0.9729 USD |
296,547.8800 |
0.9453 USD |
0.9293 USD |
0.9847 USD |
0.9729 USD |
| 2024-12-22 |
0.9438 USD |
288,875.9700 |
0.9716 USD |
0.9384 USD |
0.9953 USD |
0.9438 USD |
| 2024-12-21 |
0.9745 USD |
334,081.2600 |
1.0420 USD |
0.9598 USD |
1.0900 USD |
0.9745 USD |
| 2024-12-20 |
1.0425 USD |
1,027,258.4800 |
1.0025 USD |
0.9061 USD |
1.0967 USD |
1.0425 USD |
| 2024-12-19 |
1.0025 USD |
1,430,280.4000 |
1.1525 USD |
1.0019 USD |
1.2526 USD |
1.0025 USD |
| 2024-12-18 |
1.1558 USD |
1,421,352.3000 |
1.1856 USD |
1.1410 USD |
1.4100 USD |
1.1558 USD |
| 2024-12-17 |
1.1891 USD |
914,013.8100 |
1.1839 USD |
1.1201 USD |
1.2980 USD |
1.1891 USD |
| 2024-12-16 |
1.1783 USD |
414,120.6700 |
1.2237 USD |
1.1588 USD |
1.2567 USD |
1.1783 USD |
| 2024-12-15 |
1.2242 USD |
516,837.5800 |
1.2791 USD |
1.1834 USD |
1.3215 USD |
1.2242 USD |
| 2024-12-14 |
1.2756 USD |
421,760.3000 |
1.2914 USD |
1.2359 USD |
1.3631 USD |
1.2756 USD |
| 2024-12-13 |
1.2909 USD |
706,469.4000 |
1.3933 USD |
1.2527 USD |
1.4101 USD |
1.2909 USD |
| 2024-12-12 |
1.3995 USD |
1,819,255.8200 |
1.3878 USD |
1.3759 USD |
1.5606 USD |
1.3995 USD |
| 2024-12-11 |
1.3861 USD |
2,218,960.6500 |
1.1238 USD |
1.1100 USD |
1.4982 USD |
1.3861 USD |
| 2024-12-10 |
1.1289 USD |
1,257,150.2900 |
1.1484 USD |
1.0500 USD |
1.2226 USD |
1.1289 USD |
| 2024-12-09 |
1.1636 USD |
1,348,099.7000 |
1.3431 USD |
1.0330 USD |
1.3643 USD |
1.1636 USD |
| 2024-12-08 |
1.3379 USD |
597,491.4400 |
1.3552 USD |
1.3171 USD |
1.4057 USD |
1.3379 USD |
| 2024-12-07 |
1.3530 USD |
1,709,911.9700 |
1.3610 USD |
1.3498 USD |
1.5144 USD |
1.3530 USD |
| 2024-12-06 |
1.3580 USD |
2,873,268.3700 |
1.3088 USD |
1.2816 USD |
1.5415 USD |
1.3580 USD |
| 2024-12-05 |
1.3085 USD |
9,068,558.7000 |
1.2968 USD |
1.2367 USD |
1.8336 USD |
1.3085 USD |
| 2024-12-04 |
1.2964 USD |
3,988,436.3200 |
0.9602 USD |
0.9454 USD |
1.5167 USD |
1.2964 USD |
| 2024-12-03 |
0.9585 USD |
716,586.8200 |
0.9962 USD |
0.9225 USD |
1.0146 USD |
0.9585 USD |