Market [unlinked] / USD
Identifier on Coinbase Pro: 00-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0189 USD |
3,870,892.6600 |
0.0187 USD |
0.0185 USD |
0.0194 USD |
0.0189 USD |
| 2025-05-19 |
0.0189 USD |
2,459,284.5800 |
0.0190 USD |
0.0183 USD |
0.0191 USD |
0.0189 USD |
| 2025-05-18 |
0.0187 USD |
5,646,116.1800 |
0.0185 USD |
0.0181 USD |
0.0193 USD |
0.0187 USD |
| 2025-05-17 |
0.0187 USD |
7,883,771.5100 |
0.0191 USD |
0.0182 USD |
0.0208 USD |
0.0187 USD |
| 2025-05-16 |
0.0193 USD |
9,528,278.3000 |
0.0193 USD |
0.0190 USD |
0.0206 USD |
0.0193 USD |
| 2025-05-15 |
0.0188 USD |
12,973,830.7200 |
0.0206 USD |
0.0184 USD |
0.0206 USD |
0.0188 USD |
| 2025-05-14 |
0.0190 USD |
71,469,409.7700 |
0.0215 USD |
0.0185 USD |
0.0250 USD |
0.0190 USD |
| 2025-05-13 |
0.0215 USD |
11,631,148.8600 |
0.0196 USD |
0.0191 USD |
0.0217 USD |
0.0215 USD |
| 2025-05-12 |
0.0198 USD |
11,185,464.2700 |
0.0197 USD |
0.0192 USD |
0.0203 USD |
0.0198 USD |
| 2025-05-11 |
0.0194 USD |
7,204,315.5700 |
0.0196 USD |
0.0193 USD |
0.0203 USD |
0.0194 USD |
| 2025-05-10 |
0.0195 USD |
5,696,147.0000 |
0.0198 USD |
0.0188 USD |
0.0199 USD |
0.0195 USD |
| 2025-05-09 |
0.0191 USD |
7,917,794.6600 |
0.0194 USD |
0.0185 USD |
0.0198 USD |
0.0191 USD |
| 2025-05-08 |
0.0192 USD |
15,871,602.5200 |
0.0180 USD |
0.0172 USD |
0.0195 USD |
0.0192 USD |
| 2025-05-07 |
0.0181 USD |
10,224,056.0100 |
0.0172 USD |
0.0170 USD |
0.0192 USD |
0.0181 USD |
| 2025-05-06 |
0.0173 USD |
2,215,043.0300 |
0.0180 USD |
0.0172 USD |
0.0183 USD |
0.0173 USD |
| 2025-05-05 |
0.0181 USD |
3,355,456.3900 |
0.0179 USD |
0.0173 USD |
0.0182 USD |
0.0181 USD |
| 2025-05-04 |
0.0178 USD |
5,729,677.6300 |
0.0182 USD |
0.0174 USD |
0.0187 USD |
0.0178 USD |
| 2025-05-03 |
0.0184 USD |
10,119,765.7300 |
0.0186 USD |
0.0171 USD |
0.0193 USD |
0.0184 USD |
| 2025-05-02 |
0.0186 USD |
2,688,132.7300 |
0.0192 USD |
0.0183 USD |
0.0193 USD |
0.0186 USD |
| 2025-05-01 |
0.0189 USD |
13,921,119.2400 |
0.0198 USD |
0.0182 USD |
0.0199 USD |
0.0189 USD |
| 2025-04-30 |
0.0193 USD |
50,679,364.4900 |
0.0194 USD |
0.0181 USD |
0.0220 USD |
0.0193 USD |
| 2025-04-29 |
0.0193 USD |
7,249,691.0300 |
0.0185 USD |
0.0182 USD |
0.0197 USD |
0.0193 USD |
| 2025-04-28 |
0.0188 USD |
11,679,554.2800 |
0.0180 USD |
0.0176 USD |
0.0192 USD |
0.0188 USD |
| 2025-04-27 |
0.0182 USD |
14,736,836.5700 |
0.0190 USD |
0.0175 USD |
0.0196 USD |
0.0182 USD |
| 2025-04-26 |
0.0194 USD |
14,516,564.3000 |
0.0191 USD |
0.0185 USD |
0.0197 USD |
0.0194 USD |
| 2025-04-25 |
0.0193 USD |
26,243,606.3600 |
0.0191 USD |
0.0173 USD |
0.0202 USD |
0.0193 USD |
| 2025-04-24 |
0.0194 USD |
83,048,563.4500 |
0.0168 USD |
0.0168 USD |
0.0215 USD |
0.0194 USD |
| 2025-04-23 |
0.0168 USD |
17,931,114.1600 |
0.0171 USD |
0.0163 USD |
0.0177 USD |
0.0168 USD |
| 2025-04-22 |
0.0168 USD |
43,041,548.6800 |
0.0162 USD |
0.0158 USD |
0.0178 USD |
0.0168 USD |
| 2025-04-21 |
0.0165 USD |
293,965,046.1400 |
0.0201 USD |
0.0158 USD |
0.0348 USD |
0.0165 USD |
| 2025-04-20 |
0.0206 USD |
201,979,245.2300 |
0.0143 USD |
0.0142 USD |
0.0272 USD |
0.0206 USD |
| 2025-04-19 |
0.0149 USD |
9,966,105.1100 |
0.0139 USD |
0.0139 USD |
0.0160 USD |
0.0149 USD |
| 2025-04-18 |
0.0143 USD |
4,216,787.2100 |
0.0141 USD |
0.0136 USD |
0.0145 USD |
0.0143 USD |
| 2025-04-17 |
0.0139 USD |
8,346,913.5000 |
0.0148 USD |
0.0135 USD |
0.0148 USD |
0.0139 USD |
| 2025-04-16 |
0.0148 USD |
6,585,665.9900 |
0.0145 USD |
0.0143 USD |
0.0162 USD |
0.0148 USD |
| 2025-04-15 |
0.0149 USD |
2,137,535.5400 |
0.0152 USD |
0.0148 USD |
0.0153 USD |
0.0149 USD |
| 2025-04-14 |
0.0152 USD |
2,499,021.8000 |
0.0154 USD |
0.0151 USD |
0.0157 USD |
0.0152 USD |
| 2025-04-13 |
0.0152 USD |
6,303,862.5800 |
0.0164 USD |
0.0150 USD |
0.0165 USD |
0.0152 USD |
| 2025-04-12 |
0.0164 USD |
5,987,551.4000 |
0.0152 USD |
0.0152 USD |
0.0170 USD |
0.0164 USD |
| 2025-04-11 |
0.0152 USD |
5,569,025.7400 |
0.0150 USD |
0.0148 USD |
0.0157 USD |
0.0152 USD |
| 2025-04-10 |
0.0148 USD |
7,329,709.3200 |
0.0148 USD |
0.0143 USD |
0.0153 USD |
0.0148 USD |
| 2025-04-09 |
0.0148 USD |
8,118,100.6200 |
0.0148 USD |
0.0141 USD |
0.0161 USD |
0.0148 USD |
| 2025-04-08 |
0.0149 USD |
11,917,439.2800 |
0.0151 USD |
0.0148 USD |
0.0167 USD |
0.0149 USD |
| 2025-04-07 |
0.0151 USD |
6,230,593.4300 |
0.0147 USD |
0.0141 USD |
0.0159 USD |
0.0151 USD |
| 2025-04-06 |
0.0150 USD |
2,883,510.3600 |
0.0164 USD |
0.0150 USD |
0.0166 USD |
0.0150 USD |
| 2025-04-05 |
0.0164 USD |
2,885,608.5700 |
0.0171 USD |
0.0164 USD |
0.0175 USD |
0.0164 USD |
| 2025-04-04 |
0.0171 USD |
7,592,852.9000 |
0.0179 USD |
0.0161 USD |
0.0179 USD |
0.0171 USD |
| 2025-04-03 |
0.0178 USD |
5,495,713.3100 |
0.0179 USD |
0.0170 USD |
0.0179 USD |
0.0178 USD |
| 2025-04-02 |
0.0183 USD |
2,166,771.2000 |
0.0185 USD |
0.0180 USD |
0.0187 USD |
0.0183 USD |
| 2025-04-01 |
0.0186 USD |
2,115,103.7100 |
0.0184 USD |
0.0183 USD |
0.0194 USD |
0.0186 USD |