Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.1209 USD |
654,430.7400 |
0.1213 USD |
0.1200 USD |
0.1288 USD |
0.1209 USD |
| 2023-01-04 |
0.1210 USD |
509,026.7100 |
0.1248 USD |
0.1200 USD |
0.1256 USD |
0.1210 USD |
| 2023-01-03 |
0.1231 USD |
640,607.5800 |
0.1262 USD |
0.1200 USD |
0.1287 USD |
0.1231 USD |
| 2023-01-02 |
0.1262 USD |
466,554.3100 |
0.1245 USD |
0.1210 USD |
0.1291 USD |
0.1262 USD |
| 2023-01-01 |
0.1239 USD |
529,856.1400 |
0.1211 USD |
0.1203 USD |
0.1278 USD |
0.1239 USD |
| 2022-12-31 |
0.1211 USD |
3,117,993.3800 |
0.1181 USD |
0.1180 USD |
0.1486 USD |
0.1211 USD |
| 2022-12-30 |
0.1186 USD |
619,338.2500 |
0.1217 USD |
0.1164 USD |
0.1257 USD |
0.1186 USD |
| 2022-12-29 |
0.1230 USD |
261,330.3200 |
0.1270 USD |
0.1229 USD |
0.1287 USD |
0.1230 USD |
| 2022-12-28 |
0.1266 USD |
377,216.4600 |
0.1326 USD |
0.1264 USD |
0.1334 USD |
0.1266 USD |
| 2022-12-27 |
0.1321 USD |
456,663.1200 |
0.1389 USD |
0.1320 USD |
0.1397 USD |
0.1321 USD |
| 2022-12-26 |
0.1393 USD |
1,267,509.9900 |
0.1499 USD |
0.1260 USD |
0.1504 USD |
0.1393 USD |
| 2022-12-25 |
0.1495 USD |
222,596.5700 |
0.1505 USD |
0.1489 USD |
0.1572 USD |
0.1495 USD |
| 2022-12-24 |
0.1501 USD |
306,453.4400 |
0.1557 USD |
0.1500 USD |
0.1558 USD |
0.1501 USD |
| 2022-12-23 |
0.1557 USD |
305,479.8700 |
0.1539 USD |
0.1524 USD |
0.1585 USD |
0.1557 USD |
| 2022-12-22 |
0.1538 USD |
213,207.3900 |
0.1569 USD |
0.1515 USD |
0.1583 USD |
0.1538 USD |
| 2022-12-21 |
0.1569 USD |
296,476.0200 |
0.1622 USD |
0.1560 USD |
0.1631 USD |
0.1569 USD |
| 2022-12-20 |
0.1631 USD |
306,146.9300 |
0.1600 USD |
0.1577 USD |
0.1704 USD |
0.1631 USD |
| 2022-12-19 |
0.1591 USD |
314,881.6700 |
0.1628 USD |
0.1587 USD |
0.1662 USD |
0.1591 USD |
| 2022-12-18 |
0.1624 USD |
440,886.9600 |
0.1667 USD |
0.1592 USD |
0.1672 USD |
0.1624 USD |
| 2022-12-17 |
0.1685 USD |
709,121.4000 |
0.1608 USD |
0.1599 USD |
0.1735 USD |
0.1685 USD |
| 2022-12-16 |
0.1661 USD |
920,922.2300 |
0.1767 USD |
0.1660 USD |
0.1786 USD |
0.1661 USD |
| 2022-12-15 |
0.1780 USD |
5,153,808.5700 |
0.1740 USD |
0.1739 USD |
0.2170 USD |
0.1780 USD |
| 2022-12-14 |
0.1745 USD |
841,518.0400 |
0.1761 USD |
0.1696 USD |
0.1799 USD |
0.1745 USD |
| 2022-12-13 |
0.1750 USD |
660,472.9600 |
0.1764 USD |
0.1702 USD |
0.1839 USD |
0.1750 USD |
| 2022-12-12 |
0.1793 USD |
838,356.6500 |
0.1908 USD |
0.1750 USD |
0.1920 USD |
0.1793 USD |
| 2022-12-11 |
0.1931 USD |
256,654.2600 |
0.1911 USD |
0.1875 USD |
0.1938 USD |
0.1931 USD |
| 2022-12-10 |
0.1917 USD |
246,302.6900 |
0.1883 USD |
0.1875 USD |
0.1938 USD |
0.1917 USD |
| 2022-12-09 |
0.1882 USD |
375,785.3700 |
0.1877 USD |
0.1870 USD |
0.1957 USD |
0.1882 USD |
| 2022-12-08 |
0.1880 USD |
104,312.5900 |
0.1879 USD |
0.1873 USD |
0.1901 USD |
0.1880 USD |
| 2022-12-07 |
0.1885 USD |
285,841.8900 |
0.1880 USD |
0.1875 USD |
0.1910 USD |
0.1885 USD |
| 2022-12-06 |
0.1881 USD |
622,579.2500 |
0.1948 USD |
0.1876 USD |
0.1970 USD |
0.1881 USD |
| 2022-12-05 |
0.1939 USD |
951,360.6700 |
0.1952 USD |
0.1925 USD |
0.2135 USD |
0.1939 USD |
| 2022-12-04 |
0.1959 USD |
663,755.5900 |
0.1960 USD |
0.1907 USD |
0.2048 USD |
0.1959 USD |
| 2022-12-03 |
0.1957 USD |
368,226.8800 |
0.1955 USD |
0.1925 USD |
0.2013 USD |
0.1957 USD |
| 2022-12-02 |
0.1947 USD |
292,228.3800 |
0.1933 USD |
0.1915 USD |
0.2017 USD |
0.1947 USD |
| 2022-12-01 |
0.1957 USD |
391,641.3200 |
0.1974 USD |
0.1900 USD |
0.1996 USD |
0.1957 USD |
| 2022-11-30 |
0.1969 USD |
1,473,259.4300 |
0.2104 USD |
0.1914 USD |
0.2139 USD |
0.1969 USD |
| 2022-11-29 |
0.2250 USD |
1,758,125.5800 |
0.1856 USD |
0.1843 USD |
0.2250 USD |
0.2250 USD |
| 2022-11-28 |
0.1857 USD |
990,626.6500 |
0.1937 USD |
0.1839 USD |
0.1941 USD |
0.1857 USD |
| 2022-11-27 |
0.1935 USD |
1,835,770.9100 |
0.2014 USD |
0.1870 USD |
0.2040 USD |
0.1935 USD |
| 2022-11-26 |
0.1950 USD |
10,023,115.3100 |
0.1850 USD |
0.1843 USD |
0.2882 USD |
0.1950 USD |
| 2022-11-25 |
0.1845 USD |
306,242.0600 |
0.1843 USD |
0.1843 USD |
0.1874 USD |
0.1845 USD |
| 2022-11-24 |
0.1843 USD |
549,960.6400 |
0.1857 USD |
0.1833 USD |
0.1917 USD |
0.1843 USD |
| 2022-11-23 |
0.1855 USD |
390,953.5400 |
0.1919 USD |
0.1843 USD |
0.1956 USD |
0.1855 USD |
| 2022-11-22 |
0.1900 USD |
1,316,643.8300 |
0.1824 USD |
0.1806 USD |
0.2061 USD |
0.1900 USD |
| 2022-11-21 |
0.1842 USD |
1,125,153.0000 |
0.1858 USD |
0.1740 USD |
0.1869 USD |
0.1842 USD |
| 2022-11-20 |
0.1861 USD |
633,666.1800 |
0.1915 USD |
0.1852 USD |
0.1963 USD |
0.1861 USD |
| 2022-11-19 |
0.1924 USD |
909,335.7800 |
0.1940 USD |
0.1901 USD |
0.2014 USD |
0.1924 USD |
| 2022-11-18 |
0.1948 USD |
2,469,581.5000 |
0.2046 USD |
0.1900 USD |
0.2383 USD |
0.1948 USD |
| 2022-11-17 |
0.2017 USD |
4,457,282.5600 |
0.1877 USD |
0.1805 USD |
0.2491 USD |
0.2017 USD |