Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0810 USD |
517,878.7400 |
0.0831 USD |
0.0800 USD |
0.0831 USD |
0.0810 USD |
| 2024-05-05 |
0.0824 USD |
819,026.5500 |
0.0824 USD |
0.0822 USD |
0.0845 USD |
0.0824 USD |
| 2024-05-04 |
0.0815 USD |
3,586,735.7100 |
0.0830 USD |
0.0798 USD |
0.0872 USD |
0.0815 USD |
| 2024-05-03 |
0.0832 USD |
1,204,253.8400 |
0.0800 USD |
0.0796 USD |
0.0836 USD |
0.0832 USD |
| 2024-05-02 |
0.0801 USD |
981,477.5700 |
0.0759 USD |
0.0759 USD |
0.0814 USD |
0.0801 USD |
| 2024-05-01 |
0.0765 USD |
2,038,513.7800 |
0.0772 USD |
0.0720 USD |
0.0773 USD |
0.0765 USD |
| 2024-04-30 |
0.0770 USD |
1,034,981.9300 |
0.0764 USD |
0.0740 USD |
0.0777 USD |
0.0770 USD |
| 2024-04-29 |
0.0804 USD |
2,775,078.3000 |
0.0823 USD |
0.0770 USD |
0.0834 USD |
0.0804 USD |
| 2024-04-28 |
0.0838 USD |
6,419,082.4800 |
0.0827 USD |
0.0818 USD |
0.0929 USD |
0.0838 USD |
| 2024-04-27 |
0.0821 USD |
4,599,499.2800 |
0.0850 USD |
0.0785 USD |
0.0857 USD |
0.0821 USD |
| 2024-04-26 |
0.0844 USD |
2,020,605.5800 |
0.0837 USD |
0.0826 USD |
0.0858 USD |
0.0844 USD |
| 2024-04-25 |
0.0836 USD |
2,913,051.2900 |
0.0857 USD |
0.0810 USD |
0.0872 USD |
0.0836 USD |
| 2024-04-24 |
0.0858 USD |
475,205.1200 |
0.0870 USD |
0.0855 USD |
0.0875 USD |
0.0858 USD |
| 2024-04-23 |
0.0900 USD |
909,276.8700 |
0.0925 USD |
0.0891 USD |
0.0933 USD |
0.0900 USD |
| 2024-04-22 |
0.0914 USD |
3,076,999.2800 |
0.0900 USD |
0.0885 USD |
0.0962 USD |
0.0914 USD |
| 2024-04-21 |
0.0909 USD |
2,574,707.8900 |
0.0893 USD |
0.0861 USD |
0.0922 USD |
0.0909 USD |
| 2024-04-20 |
0.0892 USD |
3,806,843.8700 |
0.0843 USD |
0.0830 USD |
0.0939 USD |
0.0892 USD |
| 2024-04-19 |
0.0868 USD |
5,841,902.8600 |
0.0856 USD |
0.0785 USD |
0.0894 USD |
0.0868 USD |
| 2024-04-18 |
0.0869 USD |
14,369,687.0900 |
0.0788 USD |
0.0784 USD |
0.0983 USD |
0.0869 USD |
| 2024-04-17 |
0.0805 USD |
4,153,348.7400 |
0.0820 USD |
0.0751 USD |
0.0832 USD |
0.0805 USD |
| 2024-04-16 |
0.0830 USD |
10,563,304.4400 |
0.0883 USD |
0.0746 USD |
0.0907 USD |
0.0830 USD |
| 2024-04-15 |
0.0852 USD |
3,983,858.8100 |
0.0972 USD |
0.0810 USD |
0.0977 USD |
0.0852 USD |
| 2024-04-14 |
0.0945 USD |
3,337,999.8500 |
0.0907 USD |
0.0859 USD |
0.0954 USD |
0.0945 USD |
| 2024-04-13 |
0.0896 USD |
6,236,594.3900 |
0.0998 USD |
0.0840 USD |
0.1085 USD |
0.0896 USD |
| 2024-04-12 |
0.0982 USD |
9,536,489.0000 |
0.1106 USD |
0.0921 USD |
0.1235 USD |
0.0982 USD |
| 2024-04-11 |
0.1102 USD |
7,405,601.3700 |
0.1193 USD |
0.1056 USD |
0.1200 USD |
0.1102 USD |
| 2024-04-10 |
0.1167 USD |
53,359,487.3500 |
0.1325 USD |
0.1089 USD |
0.1549 USD |
0.1167 USD |
| 2024-04-09 |
0.1325 USD |
16,638,163.4400 |
0.1078 USD |
0.1012 USD |
0.1416 USD |
0.1325 USD |
| 2024-04-08 |
0.1080 USD |
7,637,973.7500 |
0.1045 USD |
0.1038 USD |
0.1167 USD |
0.1080 USD |
| 2024-04-07 |
0.1040 USD |
3,775,922.4000 |
0.1002 USD |
0.1000 USD |
0.1112 USD |
0.1040 USD |
| 2024-04-06 |
0.1000 USD |
816,119.2100 |
0.0989 USD |
0.0978 USD |
0.1014 USD |
0.1000 USD |
| 2024-04-05 |
0.0992 USD |
1,740,526.3700 |
0.1014 USD |
0.0968 USD |
0.1019 USD |
0.0992 USD |
| 2024-04-04 |
0.1031 USD |
4,289,283.1800 |
0.0975 USD |
0.0975 USD |
0.1100 USD |
0.1031 USD |
| 2024-04-03 |
0.0978 USD |
1,349,277.2800 |
0.1001 USD |
0.0966 USD |
0.1023 USD |
0.0978 USD |
| 2024-04-02 |
0.1006 USD |
4,228,052.9200 |
0.1062 USD |
0.0967 USD |
0.1086 USD |
0.1006 USD |
| 2024-04-01 |
0.1061 USD |
3,719,644.4200 |
0.1099 USD |
0.1025 USD |
0.1143 USD |
0.1061 USD |
| 2024-03-31 |
0.1102 USD |
4,276,282.8400 |
0.1135 USD |
0.1071 USD |
0.1234 USD |
0.1102 USD |
| 2024-03-30 |
0.1121 USD |
3,211,684.5300 |
0.1135 USD |
0.1010 USD |
0.1142 USD |
0.1121 USD |
| 2024-03-29 |
0.1133 USD |
2,794,076.3800 |
0.1165 USD |
0.1103 USD |
0.1200 USD |
0.1133 USD |
| 2024-03-28 |
0.1150 USD |
5,586,359.7600 |
0.1136 USD |
0.1058 USD |
0.1165 USD |
0.1150 USD |
| 2024-03-27 |
0.1139 USD |
15,628,328.8000 |
0.1168 USD |
0.1109 USD |
0.1384 USD |
0.1139 USD |
| 2024-03-26 |
0.1153 USD |
4,840,712.6300 |
0.1051 USD |
0.1046 USD |
0.1164 USD |
0.1153 USD |
| 2024-03-25 |
0.1071 USD |
5,662,908.2900 |
0.1041 USD |
0.1032 USD |
0.1145 USD |
0.1071 USD |
| 2024-03-24 |
0.1044 USD |
1,935,735.1800 |
0.1003 USD |
0.1002 USD |
0.1044 USD |
0.1044 USD |
| 2024-03-23 |
0.1006 USD |
3,653,695.3500 |
0.1012 USD |
0.0982 USD |
0.1039 USD |
0.1006 USD |
| 2024-03-22 |
0.1032 USD |
5,361,023.1100 |
0.1087 USD |
0.0963 USD |
0.1095 USD |
0.1032 USD |
| 2024-03-21 |
0.1090 USD |
4,648,874.0700 |
0.1149 USD |
0.1034 USD |
0.1169 USD |
0.1090 USD |
| 2024-03-20 |
0.1145 USD |
2,756,029.5600 |
0.1067 USD |
0.1031 USD |
0.1173 USD |
0.1145 USD |
| 2024-03-19 |
0.1096 USD |
3,140,535.1500 |
0.1241 USD |
0.1077 USD |
0.1245 USD |
0.1096 USD |
| 2024-03-18 |
0.1239 USD |
6,788,774.8800 |
0.1322 USD |
0.1203 USD |
0.1395 USD |
0.1239 USD |