Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.1362 USD |
6,011,201.3300 |
0.1195 USD |
0.1189 USD |
0.1469 USD |
0.1362 USD |
| 2024-03-16 |
0.1230 USD |
11,831,608.9000 |
0.1341 USD |
0.1204 USD |
0.1398 USD |
0.1230 USD |
| 2024-03-15 |
0.1450 USD |
30,482,939.5600 |
0.1269 USD |
0.1122 USD |
0.1664 USD |
0.1450 USD |
| 2024-03-14 |
0.1217 USD |
7,569,982.1900 |
0.1166 USD |
0.1058 USD |
0.1269 USD |
0.1217 USD |
| 2024-03-13 |
0.1157 USD |
7,510,973.2400 |
0.1233 USD |
0.1142 USD |
0.1399 USD |
0.1157 USD |
| 2024-03-12 |
0.1258 USD |
12,874,012.7900 |
0.1460 USD |
0.1136 USD |
0.1460 USD |
0.1258 USD |
| 2024-03-11 |
0.1420 USD |
37,935,452.3300 |
0.1380 USD |
0.1087 USD |
0.1650 USD |
0.1420 USD |
| 2024-03-10 |
0.1299 USD |
54,851,927.8600 |
0.0946 USD |
0.0945 USD |
0.1627 USD |
0.1299 USD |
| 2024-03-09 |
0.0948 USD |
14,195,271.6800 |
0.0925 USD |
0.0840 USD |
0.1093 USD |
0.0948 USD |
| 2024-03-08 |
0.0939 USD |
6,955,278.0400 |
0.0949 USD |
0.0854 USD |
0.0979 USD |
0.0939 USD |
| 2024-03-07 |
0.0948 USD |
9,317,913.4700 |
0.0947 USD |
0.0919 USD |
0.1027 USD |
0.0948 USD |
| 2024-03-06 |
0.0932 USD |
29,397,015.5000 |
0.1020 USD |
0.0843 USD |
0.1200 USD |
0.0932 USD |
| 2024-03-05 |
0.0967 USD |
54,434,051.0000 |
0.0777 USD |
0.0760 USD |
0.1390 USD |
0.0967 USD |
| 2024-03-04 |
0.0766 USD |
12,327,558.4800 |
0.0785 USD |
0.0737 USD |
0.0850 USD |
0.0766 USD |
| 2024-03-03 |
0.0771 USD |
13,181,920.7100 |
0.0744 USD |
0.0730 USD |
0.0880 USD |
0.0771 USD |
| 2024-03-02 |
0.0742 USD |
8,056,761.6100 |
0.0768 USD |
0.0735 USD |
0.0790 USD |
0.0742 USD |
| 2024-03-01 |
0.0771 USD |
32,153,644.7200 |
0.0933 USD |
0.0724 USD |
0.0940 USD |
0.0771 USD |
| 2024-02-29 |
0.0836 USD |
65,633,399.7700 |
0.0683 USD |
0.0670 USD |
0.1120 USD |
0.0836 USD |
| 2024-02-28 |
0.0681 USD |
3,310,525.5500 |
0.0696 USD |
0.0674 USD |
0.0723 USD |
0.0681 USD |
| 2024-02-27 |
0.0703 USD |
2,489,386.4700 |
0.0706 USD |
0.0681 USD |
0.0709 USD |
0.0703 USD |
| 2024-02-26 |
0.0707 USD |
4,105,979.3300 |
0.0686 USD |
0.0684 USD |
0.0745 USD |
0.0707 USD |
| 2024-02-25 |
0.0684 USD |
1,394,686.2700 |
0.0683 USD |
0.0673 USD |
0.0693 USD |
0.0684 USD |
| 2024-02-24 |
0.0679 USD |
1,315,594.4500 |
0.0675 USD |
0.0674 USD |
0.0689 USD |
0.0679 USD |
| 2024-02-23 |
0.0675 USD |
2,244,098.3000 |
0.0677 USD |
0.0671 USD |
0.0691 USD |
0.0675 USD |
| 2024-02-22 |
0.0675 USD |
2,842,390.2300 |
0.0684 USD |
0.0670 USD |
0.0704 USD |
0.0675 USD |
| 2024-02-21 |
0.0682 USD |
2,474,565.7800 |
0.0698 USD |
0.0674 USD |
0.0725 USD |
0.0682 USD |
| 2024-02-20 |
0.0697 USD |
1,327,470.8300 |
0.0717 USD |
0.0688 USD |
0.0725 USD |
0.0697 USD |
| 2024-02-19 |
0.0720 USD |
4,196,301.4500 |
0.0723 USD |
0.0650 USD |
0.0738 USD |
0.0720 USD |
| 2024-02-18 |
0.0722 USD |
949,742.1800 |
0.0721 USD |
0.0715 USD |
0.0729 USD |
0.0722 USD |
| 2024-02-17 |
0.0721 USD |
1,275,323.2400 |
0.0699 USD |
0.0697 USD |
0.0725 USD |
0.0721 USD |
| 2024-02-16 |
0.0696 USD |
1,106,916.4900 |
0.0709 USD |
0.0693 USD |
0.0723 USD |
0.0696 USD |
| 2024-02-15 |
0.0712 USD |
871,734.1000 |
0.0705 USD |
0.0698 USD |
0.0721 USD |
0.0712 USD |
| 2024-02-14 |
0.0701 USD |
579,467.7300 |
0.0706 USD |
0.0690 USD |
0.0706 USD |
0.0701 USD |
| 2024-02-13 |
0.0713 USD |
4,827,885.2100 |
0.0782 USD |
0.0690 USD |
0.0790 USD |
0.0713 USD |
| 2024-02-12 |
0.0734 USD |
3,520,291.0500 |
0.0692 USD |
0.0685 USD |
0.0742 USD |
0.0734 USD |
| 2024-02-11 |
0.0692 USD |
1,317,949.6300 |
0.0687 USD |
0.0678 USD |
0.0700 USD |
0.0692 USD |
| 2024-02-10 |
0.0679 USD |
5,449,674.3300 |
0.0678 USD |
0.0671 USD |
0.0769 USD |
0.0679 USD |