Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0655 USD |
1,825,148.0300 |
0.0676 USD |
0.0637 USD |
0.0684 USD |
0.0655 USD |
| 2025-12-04 |
0.0673 USD |
48,372,390.1500 |
0.0754 USD |
0.0660 USD |
0.0845 USD |
0.0673 USD |
| 2025-12-03 |
0.0790 USD |
133,146,356.8000 |
0.0753 USD |
0.0602 USD |
0.0986 USD |
0.0790 USD |
| 2025-12-02 |
0.0771 USD |
123,642,733.5000 |
0.0296 USD |
0.0296 USD |
0.0832 USD |
0.0771 USD |
| 2025-12-01 |
0.0290 USD |
1,564,523.4500 |
0.0309 USD |
0.0281 USD |
0.0309 USD |
0.0290 USD |
| 2025-11-30 |
0.0312 USD |
690,950.0400 |
0.0322 USD |
0.0312 USD |
0.0331 USD |
0.0312 USD |
| 2025-11-29 |
0.0324 USD |
1,688,822.1800 |
0.0333 USD |
0.0322 USD |
0.0348 USD |
0.0324 USD |
| 2025-11-28 |
0.0332 USD |
1,144,106.8900 |
0.0334 USD |
0.0319 USD |
0.0338 USD |
0.0332 USD |
| 2025-11-27 |
0.0336 USD |
898,920.9900 |
0.0337 USD |
0.0331 USD |
0.0345 USD |
0.0336 USD |
| 2025-11-26 |
0.0340 USD |
970,746.5200 |
0.0345 USD |
0.0328 USD |
0.0345 USD |
0.0340 USD |
| 2025-11-25 |
0.0344 USD |
2,456,329.7400 |
0.0339 USD |
0.0329 USD |
0.0350 USD |
0.0344 USD |
| 2025-11-24 |
0.0337 USD |
2,934,956.7100 |
0.0342 USD |
0.0331 USD |
0.0364 USD |
0.0337 USD |
| 2025-11-23 |
0.0350 USD |
3,181,186.0500 |
0.0358 USD |
0.0340 USD |
0.0370 USD |
0.0350 USD |
| 2025-11-22 |
0.0362 USD |
1,995,979.1400 |
0.0372 USD |
0.0351 USD |
0.0378 USD |
0.0362 USD |
| 2025-11-21 |
0.0407 USD |
10,584,394.3100 |
0.0432 USD |
0.0366 USD |
0.0447 USD |
0.0407 USD |
| 2025-11-20 |
0.0451 USD |
54,612,310.4600 |
0.0396 USD |
0.0396 USD |
0.0780 USD |
0.0451 USD |
| 2025-11-19 |
0.0424 USD |
690,916.7400 |
0.0394 USD |
0.0373 USD |
0.0450 USD |
0.0424 USD |
| 2025-11-18 |
0.0392 USD |
596,605.0900 |
0.0396 USD |
0.0389 USD |
0.0402 USD |
0.0392 USD |
| 2025-11-17 |
0.0396 USD |
994,363.1700 |
0.0410 USD |
0.0393 USD |
0.0429 USD |
0.0396 USD |
| 2025-11-16 |
0.0412 USD |
455,564.9800 |
0.0437 USD |
0.0407 USD |
0.0439 USD |
0.0412 USD |
| 2025-11-15 |
0.0440 USD |
348,912.2300 |
0.0440 USD |
0.0437 USD |
0.0448 USD |
0.0440 USD |
| 2025-11-14 |
0.0438 USD |
1,242,158.6100 |
0.0443 USD |
0.0415 USD |
0.0449 USD |
0.0438 USD |
| 2025-11-13 |
0.0438 USD |
362,583.5300 |
0.0469 USD |
0.0438 USD |
0.0474 USD |
0.0438 USD |
| 2025-11-12 |
0.0466 USD |
714,724.5900 |
0.0481 USD |
0.0458 USD |
0.0514 USD |
0.0466 USD |
| 2025-11-11 |
0.0483 USD |
740,766.2300 |
0.0506 USD |
0.0482 USD |
0.0524 USD |
0.0483 USD |
| 2025-11-10 |
0.0500 USD |
552,522.8600 |
0.0506 USD |
0.0496 USD |
0.0532 USD |
0.0500 USD |
| 2025-11-09 |
0.0507 USD |
1,481,532.1000 |
0.0489 USD |
0.0469 USD |
0.0528 USD |
0.0507 USD |
| 2025-11-08 |
0.0488 USD |
2,977,385.9600 |
0.0500 USD |
0.0480 USD |
0.0548 USD |
0.0488 USD |
| 2025-11-07 |
0.0495 USD |
661,955.7500 |
0.0450 USD |
0.0448 USD |
0.0495 USD |
0.0495 USD |
| 2025-11-06 |
0.0463 USD |
698,716.7400 |
0.0455 USD |
0.0438 USD |
0.0464 USD |
0.0463 USD |
| 2025-11-05 |
0.0452 USD |
808,598.2100 |
0.0462 USD |
0.0440 USD |
0.0467 USD |
0.0452 USD |
| 2025-11-04 |
0.0453 USD |
1,856,146.6400 |
0.0461 USD |
0.0438 USD |
0.0488 USD |
0.0453 USD |
| 2025-11-03 |
0.0469 USD |
1,362,011.2400 |
0.0543 USD |
0.0443 USD |
0.0543 USD |
0.0469 USD |
| 2025-11-02 |
0.0532 USD |
639,028.4100 |
0.0543 USD |
0.0524 USD |
0.0546 USD |
0.0532 USD |
| 2025-11-01 |
0.0542 USD |
296,715.3100 |
0.0528 USD |
0.0524 USD |
0.0544 USD |
0.0542 USD |
| 2025-10-31 |
0.0535 USD |
390,049.7300 |
0.0545 USD |
0.0535 USD |
0.0563 USD |
0.0535 USD |
| 2025-10-30 |
0.0539 USD |
473,562.1400 |
0.0559 USD |
0.0532 USD |
0.0572 USD |
0.0539 USD |
| 2025-10-29 |
0.0566 USD |
557,723.7800 |
0.0579 USD |
0.0562 USD |
0.0586 USD |
0.0566 USD |
| 2025-10-28 |
0.0564 USD |
1,280,337.8300 |
0.0599 USD |
0.0562 USD |
0.0604 USD |
0.0564 USD |
| 2025-10-27 |
0.0599 USD |
1,521,430.8400 |
0.0607 USD |
0.0594 USD |
0.0635 USD |
0.0599 USD |
| 2025-10-26 |
0.0619 USD |
2,111,473.7200 |
0.0579 USD |
0.0571 USD |
0.0630 USD |
0.0619 USD |
| 2025-10-25 |
0.0573 USD |
268,115.2500 |
0.0582 USD |
0.0569 USD |
0.0584 USD |
0.0573 USD |
| 2025-10-24 |
0.0584 USD |
647,551.9900 |
0.0589 USD |
0.0574 USD |
0.0603 USD |
0.0584 USD |
| 2025-10-23 |
0.0587 USD |
1,340,624.0500 |
0.0571 USD |
0.0567 USD |
0.0621 USD |
0.0587 USD |
| 2025-10-22 |
0.0563 USD |
435,059.4600 |
0.0593 USD |
0.0563 USD |
0.0611 USD |
0.0563 USD |
| 2025-10-21 |
0.0617 USD |
343,072.1400 |
0.0612 USD |
0.0589 USD |
0.0630 USD |
0.0617 USD |
| 2025-10-20 |
0.0617 USD |
598,743.9900 |
0.0620 USD |
0.0609 USD |
0.0634 USD |
0.0617 USD |
| 2025-10-19 |
0.0620 USD |
284,224.2000 |
0.0603 USD |
0.0588 USD |
0.0626 USD |
0.0620 USD |
| 2025-10-18 |
0.0615 USD |
266,780.9400 |
0.0616 USD |
0.0599 USD |
0.0619 USD |
0.0615 USD |
| 2025-10-17 |
0.0616 USD |
785,444.4200 |
0.0617 USD |
0.0563 USD |
0.0621 USD |
0.0616 USD |