Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0840 USD |
3,042,754.9500 |
0.0891 USD |
0.0810 USD |
0.0950 USD |
0.0840 USD |
| 2023-05-11 |
0.0929 USD |
8,489,457.2000 |
0.0818 USD |
0.0818 USD |
0.1120 USD |
0.0929 USD |
| 2023-05-10 |
0.0800 USD |
2,453,517.1000 |
0.0886 USD |
0.0738 USD |
0.0892 USD |
0.0800 USD |
| 2023-05-09 |
0.0884 USD |
630,396.7600 |
0.0878 USD |
0.0863 USD |
0.0904 USD |
0.0884 USD |
| 2023-05-08 |
0.0893 USD |
980,626.5300 |
0.0898 USD |
0.0860 USD |
0.0916 USD |
0.0893 USD |
| 2023-05-07 |
0.0883 USD |
2,646,187.0500 |
0.0932 USD |
0.0878 USD |
0.0950 USD |
0.0883 USD |
| 2023-05-06 |
0.0933 USD |
6,021,980.3900 |
0.0894 USD |
0.0886 USD |
0.1098 USD |
0.0933 USD |
| 2023-05-05 |
0.0900 USD |
1,684,244.6700 |
0.0928 USD |
0.0886 USD |
0.0947 USD |
0.0900 USD |
| 2023-05-04 |
0.0954 USD |
2,761,253.2700 |
0.0944 USD |
0.0895 USD |
0.1059 USD |
0.0954 USD |
| 2023-05-03 |
0.0940 USD |
3,220,166.6300 |
0.0985 USD |
0.0885 USD |
0.1034 USD |
0.0940 USD |
| 2023-05-02 |
0.0989 USD |
4,914,626.9300 |
0.1108 USD |
0.0950 USD |
0.1167 USD |
0.0989 USD |
| 2023-05-01 |
0.1130 USD |
15,793,520.3100 |
0.1675 USD |
0.1005 USD |
0.1702 USD |
0.1130 USD |
| 2023-04-30 |
0.1750 USD |
40,718,560.3000 |
0.1250 USD |
0.1066 USD |
0.2100 USD |
0.1750 USD |
| 2023-04-29 |
0.0940 USD |
877,933.6900 |
0.0863 USD |
0.0800 USD |
0.0940 USD |
0.0940 USD |
| 2023-04-28 |
0.0862 USD |
522,887.1500 |
0.0868 USD |
0.0855 USD |
0.0926 USD |
0.0862 USD |
| 2023-04-27 |
0.0866 USD |
1,114,278.3300 |
0.0872 USD |
0.0854 USD |
0.0950 USD |
0.0866 USD |
| 2023-04-26 |
0.0861 USD |
356,895.6500 |
0.0870 USD |
0.0833 USD |
0.0878 USD |
0.0861 USD |
| 2023-04-25 |
0.0870 USD |
120,141.0900 |
0.0872 USD |
0.0861 USD |
0.0879 USD |
0.0870 USD |
| 2023-04-24 |
0.0871 USD |
220,518.3500 |
0.0872 USD |
0.0867 USD |
0.0903 USD |
0.0871 USD |
| 2023-04-23 |
0.0867 USD |
234,453.5500 |
0.0887 USD |
0.0861 USD |
0.0891 USD |
0.0867 USD |
| 2023-04-22 |
0.0888 USD |
524,982.5800 |
0.0871 USD |
0.0868 USD |
0.0919 USD |
0.0888 USD |
| 2023-04-21 |
0.0868 USD |
528,458.1100 |
0.0848 USD |
0.0847 USD |
0.0882 USD |
0.0868 USD |
| 2023-04-20 |
0.0846 USD |
493,563.1900 |
0.0855 USD |
0.0835 USD |
0.0886 USD |
0.0846 USD |
| 2023-04-19 |
0.0859 USD |
485,970.8800 |
0.0884 USD |
0.0851 USD |
0.0891 USD |
0.0859 USD |
| 2023-04-18 |
0.0884 USD |
657,359.4200 |
0.0886 USD |
0.0858 USD |
0.0893 USD |
0.0884 USD |
| 2023-04-17 |
0.0880 USD |
678,023.1200 |
0.0916 USD |
0.0823 USD |
0.0921 USD |
0.0880 USD |
| 2023-04-16 |
0.0907 USD |
311,961.3400 |
0.0916 USD |
0.0901 USD |
0.0922 USD |
0.0907 USD |
| 2023-04-15 |
0.0915 USD |
461,028.2400 |
0.0914 USD |
0.0906 USD |
0.0942 USD |
0.0915 USD |
| 2023-04-14 |
0.0909 USD |
239,820.8600 |
0.0909 USD |
0.0902 USD |
0.0922 USD |
0.0909 USD |
| 2023-04-13 |
0.0903 USD |
239,360.3500 |
0.0883 USD |
0.0880 USD |
0.0921 USD |
0.0903 USD |
| 2023-04-12 |
0.0883 USD |
694,842.3600 |
0.0923 USD |
0.0870 USD |
0.0925 USD |
0.0883 USD |
| 2023-04-11 |
0.0910 USD |
837,167.6200 |
0.0928 USD |
0.0909 USD |
0.0941 USD |
0.0910 USD |
| 2023-04-10 |
0.0935 USD |
1,888,893.1000 |
0.1004 USD |
0.0911 USD |
0.1009 USD |
0.0935 USD |
| 2023-04-09 |
0.0999 USD |
6,570,824.0700 |
0.0933 USD |
0.0920 USD |
0.1130 USD |
0.0999 USD |
| 2023-04-08 |
0.0931 USD |
489,676.2200 |
0.0894 USD |
0.0884 USD |
0.0950 USD |
0.0931 USD |
| 2023-04-07 |
0.0890 USD |
320,186.3400 |
0.0903 USD |
0.0875 USD |
0.0910 USD |
0.0890 USD |
| 2023-04-06 |
0.0898 USD |
286,798.2300 |
0.0898 USD |
0.0881 USD |
0.0910 USD |
0.0898 USD |
| 2023-04-05 |
0.0898 USD |
435,590.5300 |
0.0891 USD |
0.0875 USD |
0.0915 USD |
0.0898 USD |
| 2023-04-04 |
0.0891 USD |
434,932.4500 |
0.0887 USD |
0.0868 USD |
0.0905 USD |
0.0891 USD |
| 2023-04-03 |
0.0888 USD |
771,990.8900 |
0.0924 USD |
0.0870 USD |
0.0944 USD |
0.0888 USD |
| 2023-04-02 |
0.0925 USD |
207,681.9900 |
0.0954 USD |
0.0918 USD |
0.0978 USD |
0.0925 USD |
| 2023-04-01 |
0.0952 USD |
635,081.1600 |
0.0942 USD |
0.0924 USD |
0.0972 USD |
0.0952 USD |
| 2023-03-31 |
0.0939 USD |
199,031.6900 |
0.0926 USD |
0.0922 USD |
0.0947 USD |
0.0939 USD |
| 2023-03-30 |
0.0927 USD |
284,180.4700 |
0.0954 USD |
0.0900 USD |
0.0957 USD |
0.0927 USD |
| 2023-03-29 |
0.0952 USD |
241,055.0000 |
0.0934 USD |
0.0918 USD |
0.0954 USD |
0.0952 USD |
| 2023-03-28 |
0.0934 USD |
336,250.9600 |
0.0935 USD |
0.0900 USD |
0.0939 USD |
0.0934 USD |
| 2023-03-27 |
0.0935 USD |
271,347.1000 |
0.0956 USD |
0.0908 USD |
0.0962 USD |
0.0935 USD |
| 2023-03-26 |
0.0950 USD |
266,607.9300 |
0.0959 USD |
0.0940 USD |
0.0976 USD |
0.0950 USD |
| 2023-03-25 |
0.0967 USD |
206,557.0600 |
0.0938 USD |
0.0924 USD |
0.0973 USD |
0.0967 USD |
| 2023-03-24 |
0.0944 USD |
379,424.4800 |
0.0968 USD |
0.0933 USD |
0.0986 USD |
0.0944 USD |