Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
0.1036 USD |
46.4500 |
0.1037 USD |
0.1036 USD |
0.1037 USD |
0.1036 USD |
| 2025-07-03 |
0.1040 USD |
509,014.2200 |
0.1062 USD |
0.1034 USD |
0.1092 USD |
0.1040 USD |
| 2025-07-02 |
0.1075 USD |
2,454,922.1000 |
0.1022 USD |
0.1017 USD |
0.1129 USD |
0.1075 USD |
| 2025-07-01 |
0.1027 USD |
3,543,458.2600 |
0.1025 USD |
0.1005 USD |
0.1199 USD |
0.1027 USD |
| 2025-06-30 |
0.1040 USD |
1,584,182.0100 |
0.1024 USD |
0.0994 USD |
0.1139 USD |
0.1040 USD |
| 2025-06-29 |
0.0991 USD |
230,342.6700 |
0.1015 USD |
0.0989 USD |
0.1027 USD |
0.0991 USD |
| 2025-06-28 |
0.1005 USD |
725,891.8500 |
0.0986 USD |
0.0982 USD |
0.1047 USD |
0.1005 USD |
| 2025-06-27 |
0.0962 USD |
1,109,622.3500 |
0.1003 USD |
0.0957 USD |
0.1012 USD |
0.0962 USD |
| 2025-06-26 |
0.1003 USD |
193,843.7700 |
0.1002 USD |
0.0998 USD |
0.1047 USD |
0.1003 USD |
| 2025-06-25 |
0.1025 USD |
164,687.0300 |
0.1051 USD |
0.1020 USD |
0.1056 USD |
0.1025 USD |
| 2025-06-24 |
0.1055 USD |
252,631.9700 |
0.1047 USD |
0.1037 USD |
0.1082 USD |
0.1055 USD |
| 2025-06-23 |
0.1015 USD |
217,390.1900 |
0.0980 USD |
0.0950 USD |
0.1024 USD |
0.1015 USD |
| 2025-06-22 |
0.0955 USD |
230,448.0700 |
0.1003 USD |
0.0953 USD |
0.1019 USD |
0.0955 USD |
| 2025-06-21 |
0.0994 USD |
770,827.7400 |
0.1033 USD |
0.0990 USD |
0.1048 USD |
0.0994 USD |
| 2025-06-20 |
0.1048 USD |
1,523,216.7200 |
0.1058 USD |
0.1025 USD |
0.1132 USD |
0.1048 USD |
| 2025-06-19 |
0.1038 USD |
537,694.8300 |
0.1070 USD |
0.1025 USD |
0.1091 USD |
0.1038 USD |
| 2025-06-18 |
0.1017 USD |
573,321.7300 |
0.1031 USD |
0.1001 USD |
0.1060 USD |
0.1017 USD |
| 2025-06-17 |
0.1075 USD |
149,898.9200 |
0.1120 USD |
0.1075 USD |
0.1120 USD |
0.1075 USD |
| 2025-06-16 |
0.1140 USD |
201,722.6500 |
0.1093 USD |
0.1091 USD |
0.1149 USD |
0.1140 USD |
| 2025-06-15 |
0.1106 USD |
194,716.6400 |
0.1114 USD |
0.1096 USD |
0.1147 USD |
0.1106 USD |
| 2025-06-14 |
0.1117 USD |
1,096,771.3200 |
0.1142 USD |
0.1070 USD |
0.1155 USD |
0.1117 USD |
| 2025-06-13 |
0.1197 USD |
3,452,498.3800 |
0.1064 USD |
0.1019 USD |
0.1210 USD |
0.1197 USD |
| 2025-06-12 |
0.1114 USD |
348,935.5200 |
0.1149 USD |
0.1105 USD |
0.1181 USD |
0.1114 USD |
| 2025-06-11 |
0.1125 USD |
719,048.7100 |
0.1221 USD |
0.1125 USD |
0.1229 USD |
0.1125 USD |
| 2025-06-10 |
0.1192 USD |
225,686.5800 |
0.1167 USD |
0.1161 USD |
0.1198 USD |
0.1192 USD |
| 2025-06-09 |
0.1162 USD |
441,140.9100 |
0.1109 USD |
0.1091 USD |
0.1169 USD |
0.1162 USD |
| 2025-06-08 |
0.1130 USD |
156,450.9900 |
0.1121 USD |
0.1115 USD |
0.1137 USD |
0.1130 USD |
| 2025-06-07 |
0.1105 USD |
509,728.6800 |
0.1115 USD |
0.1100 USD |
0.1172 USD |
0.1105 USD |
| 2025-06-06 |
0.1112 USD |
482,688.1800 |
0.1112 USD |
0.1097 USD |
0.1198 USD |
0.1112 USD |
| 2025-06-05 |
0.1066 USD |
584,395.5900 |
0.1171 USD |
0.1059 USD |
0.1213 USD |
0.1066 USD |
| 2025-06-04 |
0.1199 USD |
218,418.3900 |
0.1204 USD |
0.1198 USD |
0.1250 USD |
0.1199 USD |
| 2025-06-03 |
0.1211 USD |
425,200.1700 |
0.1213 USD |
0.1193 USD |
0.1264 USD |
0.1211 USD |
| 2025-06-02 |
0.1217 USD |
407,012.1200 |
0.1227 USD |
0.1186 USD |
0.1237 USD |
0.1217 USD |
| 2025-06-01 |
0.1233 USD |
2,533,778.6500 |
0.1218 USD |
0.1161 USD |
0.1317 USD |
0.1233 USD |
| 2025-05-31 |
0.1234 USD |
1,361,486.5700 |
0.1236 USD |
0.1203 USD |
0.1271 USD |
0.1234 USD |
| 2025-05-30 |
0.1268 USD |
6,753,994.9200 |
0.1446 USD |
0.1265 USD |
0.1503 USD |
0.1268 USD |
| 2025-05-29 |
0.1489 USD |
19,917,951.4200 |
0.1559 USD |
0.1446 USD |
0.1789 USD |
0.1489 USD |
| 2025-05-28 |
0.1708 USD |
9,166,491.8100 |
0.1291 USD |
0.1263 USD |
0.1950 USD |
0.1708 USD |
| 2025-05-27 |
0.1320 USD |
93,415.1300 |
0.1310 USD |
0.1256 USD |
0.1331 USD |
0.1320 USD |
| 2025-05-26 |
0.1304 USD |
106,097.7100 |
0.1314 USD |
0.1304 USD |
0.1389 USD |
0.1304 USD |
| 2025-05-25 |
0.1276 USD |
179,999.3500 |
0.1318 USD |
0.1251 USD |
0.1318 USD |
0.1276 USD |
| 2025-05-24 |
0.1346 USD |
494,120.6300 |
0.1299 USD |
0.1299 USD |
0.1423 USD |
0.1346 USD |
| 2025-05-23 |
0.1295 USD |
344,151.9500 |
0.1427 USD |
0.1291 USD |
0.1456 USD |
0.1295 USD |
| 2025-05-22 |
0.1429 USD |
628,488.5600 |
0.1420 USD |
0.1381 USD |
0.1478 USD |
0.1429 USD |
| 2025-05-21 |
0.1402 USD |
337,557.5700 |
0.1406 USD |
0.1365 USD |
0.1466 USD |
0.1402 USD |
| 2025-05-20 |
0.1404 USD |
249,033.5900 |
0.1397 USD |
0.1358 USD |
0.1435 USD |
0.1404 USD |
| 2025-05-19 |
0.1398 USD |
637,190.0500 |
0.1415 USD |
0.1346 USD |
0.1428 USD |
0.1398 USD |
| 2025-05-18 |
0.1373 USD |
623,389.9300 |
0.1453 USD |
0.1359 USD |
0.1494 USD |
0.1373 USD |
| 2025-05-17 |
0.1454 USD |
424,881.8800 |
0.1482 USD |
0.1414 USD |
0.1482 USD |
0.1454 USD |
| 2025-05-16 |
0.1483 USD |
621,805.1800 |
0.1466 USD |
0.1466 USD |
0.1559 USD |
0.1483 USD |