Market [unlinked] / USD
Identifier on Coinbase Pro: SD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.9962 USD |
983,246.3800 |
1.0135 USD |
0.9300 USD |
1.0490 USD |
0.9962 USD |
| 2024-12-01 |
1.0123 USD |
368,774.7800 |
1.0238 USD |
0.9986 USD |
1.0539 USD |
1.0123 USD |
| 2024-11-30 |
1.0239 USD |
235,037.5100 |
1.0341 USD |
0.9908 USD |
1.0452 USD |
1.0239 USD |
| 2024-11-29 |
1.0330 USD |
1,354,192.5600 |
0.9876 USD |
0.9633 USD |
1.0556 USD |
1.0330 USD |
| 2024-11-28 |
0.9925 USD |
926,033.6900 |
0.9926 USD |
0.9578 USD |
1.0252 USD |
0.9925 USD |
| 2024-11-27 |
0.9868 USD |
1,793,078.9100 |
0.9557 USD |
0.9502 USD |
1.1091 USD |
0.9868 USD |
| 2024-11-26 |
0.9612 USD |
811,137.6600 |
0.9301 USD |
0.9088 USD |
1.0011 USD |
0.9612 USD |
| 2024-11-25 |
0.9308 USD |
808,574.9000 |
1.0171 USD |
0.9228 USD |
1.0489 USD |
0.9308 USD |
| 2024-11-24 |
1.0171 USD |
954,531.9800 |
0.9799 USD |
0.9350 USD |
1.0499 USD |
1.0171 USD |
| 2024-11-23 |
0.9810 USD |
1,154,929.4700 |
0.9762 USD |
0.9513 USD |
1.0200 USD |
0.9810 USD |
| 2024-11-22 |
0.9698 USD |
1,757,521.0000 |
0.9966 USD |
0.9453 USD |
1.0996 USD |
0.9698 USD |
| 2024-11-21 |
0.9951 USD |
1,668,072.2000 |
0.9979 USD |
0.9643 USD |
1.0679 USD |
0.9951 USD |
| 2024-11-20 |
0.9981 USD |
4,325,944.8800 |
1.1332 USD |
0.9720 USD |
1.3366 USD |
0.9981 USD |
| 2024-11-19 |
1.1332 USD |
2,657,326.7900 |
0.9392 USD |
0.8826 USD |
1.1375 USD |
1.1332 USD |
| 2024-11-18 |
0.9416 USD |
3,967,831.0100 |
1.0918 USD |
0.8831 USD |
1.1034 USD |
0.9416 USD |
| 2024-11-17 |
1.0884 USD |
11,077,990.1000 |
0.8096 USD |
0.8096 USD |
1.4950 USD |
1.0884 USD |
| 2024-11-16 |
0.8127 USD |
2,494,342.4800 |
0.7123 USD |
0.6712 USD |
0.9448 USD |
0.8127 USD |
| 2024-11-15 |
0.7135 USD |
883,143.3200 |
0.7169 USD |
0.6754 USD |
0.7407 USD |
0.7135 USD |
| 2024-11-14 |
0.7169 USD |
1,921,102.7300 |
0.8130 USD |
0.6996 USD |
0.8238 USD |
0.7169 USD |
| 2024-11-13 |
0.8137 USD |
1,603,778.9000 |
0.8888 USD |
0.7618 USD |
0.9012 USD |
0.8137 USD |
| 2024-11-12 |
0.8904 USD |
2,297,507.0500 |
0.9195 USD |
0.8341 USD |
1.0007 USD |
0.8904 USD |
| 2024-11-11 |
0.9177 USD |
4,508,619.6100 |
0.9099 USD |
0.8818 USD |
1.1240 USD |
0.9177 USD |
| 2024-11-10 |
0.9100 USD |
3,851,206.0500 |
0.8756 USD |
0.8259 USD |
0.9900 USD |
0.9100 USD |
| 2024-11-09 |
0.8751 USD |
4,908,973.7000 |
0.9050 USD |
0.7700 USD |
0.9980 USD |
0.8751 USD |
| 2024-11-08 |
0.9112 USD |
9,965,501.9900 |
1.3665 USD |
0.8549 USD |
1.3827 USD |
0.9112 USD |
| 2024-11-07 |
1.3668 USD |
16,326,798.5500 |
0.6823 USD |
0.6823 USD |
1.5003 USD |
1.3668 USD |
| 2024-11-06 |
0.6822 USD |
5,320,012.2600 |
0.5327 USD |
0.4912 USD |
0.7489 USD |
0.6822 USD |
| 2024-11-05 |
0.5300 USD |
3,882,426.8200 |
0.5360 USD |
0.4560 USD |
0.5804 USD |
0.5300 USD |
| 2024-11-04 |
0.5347 USD |
6,340,454.8900 |
0.5979 USD |
0.4723 USD |
0.5979 USD |
0.5347 USD |
| 2024-11-03 |
0.5978 USD |
15,691,660.2600 |
0.3018 USD |
0.3018 USD |
0.6180 USD |
0.5978 USD |
| 2024-11-02 |
0.3018 USD |
158,017.6300 |
0.3074 USD |
0.2918 USD |
0.3162 USD |
0.3018 USD |
| 2024-11-01 |
0.3082 USD |
159,251.2900 |
0.3229 USD |
0.3043 USD |
0.3353 USD |
0.3082 USD |
| 2024-10-31 |
0.3234 USD |
330,250.2800 |
0.3341 USD |
0.3119 USD |
0.3484 USD |
0.3234 USD |
| 2024-10-30 |
0.3332 USD |
202,611.5100 |
0.3508 USD |
0.3267 USD |
0.3643 USD |
0.3332 USD |
| 2024-10-29 |
0.3487 USD |
405,173.5800 |
0.3300 USD |
0.3292 USD |
0.3743 USD |
0.3487 USD |
| 2024-10-28 |
0.3293 USD |
390,454.6000 |
0.3250 USD |
0.3210 USD |
0.3400 USD |
0.3293 USD |
| 2024-10-27 |
0.3250 USD |
148,204.0500 |
0.3183 USD |
0.3142 USD |
0.3410 USD |
0.3250 USD |
| 2024-10-26 |
0.3198 USD |
435,990.3700 |
0.3378 USD |
0.3115 USD |
0.3527 USD |
0.3198 USD |
| 2024-10-25 |
0.3390 USD |
219,933.1900 |
0.3666 USD |
0.3372 USD |
0.3692 USD |
0.3390 USD |
| 2024-10-24 |
0.3639 USD |
181,477.4400 |
0.3620 USD |
0.3582 USD |
0.3861 USD |
0.3639 USD |
| 2024-10-23 |
0.3621 USD |
172,394.3100 |
0.3669 USD |
0.3549 USD |
0.3669 USD |
0.3621 USD |
| 2024-10-22 |
0.3686 USD |
167,389.7500 |
0.3699 USD |
0.3629 USD |
0.3817 USD |
0.3686 USD |
| 2024-10-21 |
0.3695 USD |
105,300.0400 |
0.3961 USD |
0.3675 USD |
0.3999 USD |
0.3695 USD |
| 2024-10-20 |
0.3939 USD |
366,684.2300 |
0.3790 USD |
0.3761 USD |
0.4074 USD |
0.3939 USD |
| 2024-10-19 |
0.3772 USD |
121,929.3900 |
0.3814 USD |
0.3760 USD |
0.3939 USD |
0.3772 USD |
| 2024-10-18 |
0.3830 USD |
140,292.1800 |
0.3869 USD |
0.3790 USD |
0.3901 USD |
0.3830 USD |
| 2024-10-17 |
0.3869 USD |
160,358.8000 |
0.3883 USD |
0.3800 USD |
0.3995 USD |
0.3869 USD |
| 2024-10-16 |
0.3882 USD |
132,189.3500 |
0.3947 USD |
0.3856 USD |
0.3970 USD |
0.3882 USD |
| 2024-10-15 |
0.3944 USD |
557,015.4000 |
0.4160 USD |
0.3849 USD |
0.4167 USD |
0.3944 USD |
| 2024-10-14 |
0.4136 USD |
1,588,333.8500 |
0.4520 USD |
0.3900 USD |
0.4651 USD |
0.4136 USD |