Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-16 |
0.1869 USD |
1,897,903.4600 |
0.2007 USD |
0.1800 USD |
0.2054 USD |
0.1869 USD |
| 2022-11-15 |
0.2022 USD |
1,828,187.4300 |
0.1992 USD |
0.1974 USD |
0.2274 USD |
0.2022 USD |
| 2022-11-14 |
0.1980 USD |
1,426,188.2300 |
0.2151 USD |
0.1917 USD |
0.2190 USD |
0.1980 USD |
| 2022-11-13 |
0.2122 USD |
4,578,092.5900 |
0.2293 USD |
0.2070 USD |
0.2777 USD |
0.2122 USD |
| 2022-11-12 |
0.2215 USD |
3,674,422.6300 |
0.2183 USD |
0.2020 USD |
0.2800 USD |
0.2215 USD |
| 2022-11-11 |
0.2129 USD |
1,014,161.3900 |
0.2194 USD |
0.1965 USD |
0.2362 USD |
0.2129 USD |
| 2022-11-10 |
0.2246 USD |
2,470,529.3900 |
0.1765 USD |
0.1722 USD |
0.2531 USD |
0.2246 USD |
| 2022-11-09 |
0.1827 USD |
1,814,606.8300 |
0.2494 USD |
0.1549 USD |
0.2537 USD |
0.1827 USD |
| 2022-11-08 |
0.2357 USD |
2,599,902.3700 |
0.2903 USD |
0.2151 USD |
0.3271 USD |
0.2357 USD |
| 2022-11-07 |
0.2916 USD |
2,812,183.3500 |
0.3089 USD |
0.2778 USD |
0.3834 USD |
0.2916 USD |
| 2022-11-06 |
0.3077 USD |
650,342.2900 |
0.3093 USD |
0.3025 USD |
0.3280 USD |
0.3077 USD |
| 2022-11-05 |
0.3064 USD |
1,118,716.5700 |
0.3153 USD |
0.3000 USD |
0.3249 USD |
0.3064 USD |
| 2022-11-04 |
0.3194 USD |
1,805,694.3300 |
0.3120 USD |
0.3011 USD |
0.3380 USD |
0.3194 USD |
| 2022-11-03 |
0.3014 USD |
1,843,990.0100 |
0.3272 USD |
0.2933 USD |
0.3344 USD |
0.3014 USD |
| 2022-11-02 |
0.3266 USD |
1,184,168.4700 |
0.3383 USD |
0.3251 USD |
0.3695 USD |
0.3266 USD |
| 2022-11-01 |
0.3400 USD |
2,424,768.4600 |
0.3626 USD |
0.3236 USD |
0.3728 USD |
0.3400 USD |
| 2022-10-31 |
0.3638 USD |
1,455,748.1000 |
0.3739 USD |
0.3480 USD |
0.3804 USD |
0.3638 USD |
| 2022-10-30 |
0.3743 USD |
1,110,041.9400 |
0.3841 USD |
0.3710 USD |
0.3976 USD |
0.3743 USD |
| 2022-10-29 |
0.3848 USD |
2,729,528.5900 |
0.4397 USD |
0.3726 USD |
0.4398 USD |
0.3848 USD |
| 2022-10-28 |
0.4247 USD |
2,368,890.1700 |
0.4150 USD |
0.3800 USD |
0.4577 USD |
0.4247 USD |