Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
0.0897 USD |
934,724.6000 |
0.0906 USD |
0.0853 USD |
0.0906 USD |
0.0897 USD |
| 2024-09-10 |
0.0906 USD |
2,428,361.2600 |
0.0952 USD |
0.0903 USD |
0.0978 USD |
0.0906 USD |
| 2024-09-09 |
0.0964 USD |
2,099,649.7900 |
0.0910 USD |
0.0903 USD |
0.0967 USD |
0.0964 USD |
| 2024-09-08 |
0.0913 USD |
2,589,066.8600 |
0.0882 USD |
0.0878 USD |
0.0935 USD |
0.0913 USD |
| 2024-09-07 |
0.0872 USD |
1,044,946.5300 |
0.0847 USD |
0.0826 USD |
0.0916 USD |
0.0872 USD |
| 2024-09-06 |
0.0857 USD |
1,759,709.8100 |
0.0903 USD |
0.0852 USD |
0.0963 USD |
0.0857 USD |
| 2024-09-05 |
0.0891 USD |
1,036,972.5900 |
0.0898 USD |
0.0860 USD |
0.0953 USD |
0.0891 USD |
| 2024-09-04 |
0.0905 USD |
766,807.1100 |
0.0947 USD |
0.0893 USD |
0.0973 USD |
0.0905 USD |
| 2024-09-03 |
0.0938 USD |
2,279,641.0700 |
0.0897 USD |
0.0894 USD |
0.1012 USD |
0.0938 USD |
| 2024-09-02 |
0.0900 USD |
1,090,705.4100 |
0.0883 USD |
0.0810 USD |
0.0902 USD |
0.0900 USD |
| 2024-09-01 |
0.0891 USD |
919,316.3600 |
0.0918 USD |
0.0874 USD |
0.0920 USD |
0.0891 USD |
| 2024-08-31 |
0.0916 USD |
397,332.2900 |
0.0939 USD |
0.0905 USD |
0.0954 USD |
0.0916 USD |
| 2024-08-30 |
0.0944 USD |
2,108,783.6800 |
0.0988 USD |
0.0911 USD |
0.1011 USD |
0.0944 USD |
| 2024-08-29 |
0.0991 USD |
2,664,721.2300 |
0.1003 USD |
0.0984 USD |
0.1092 USD |
0.0991 USD |
| 2024-08-28 |
0.1012 USD |
1,180,906.4700 |
0.0971 USD |
0.0940 USD |
0.1038 USD |
0.1012 USD |
| 2024-08-27 |
0.0974 USD |
1,798,166.0700 |
0.0982 USD |
0.0962 USD |
0.1043 USD |
0.0974 USD |
| 2024-08-26 |
0.0982 USD |
2,115,611.1500 |
0.1068 USD |
0.0950 USD |
0.1069 USD |
0.0982 USD |
| 2024-08-25 |
0.1093 USD |
1,561,705.8400 |
0.1141 USD |
0.1060 USD |
0.1141 USD |
0.1093 USD |
| 2024-08-24 |
0.1140 USD |
2,946,420.1900 |
0.1111 USD |
0.1090 USD |
0.1265 USD |
0.1140 USD |
| 2024-08-23 |
0.1108 USD |
2,392,643.5100 |
0.1001 USD |
0.0980 USD |
0.1108 USD |
0.1108 USD |
| 2024-08-22 |
0.1001 USD |
1,762,659.4800 |
0.1016 USD |
0.0992 USD |
0.1085 USD |
0.1001 USD |
| 2024-08-21 |
0.1015 USD |
1,361,449.1800 |
0.0984 USD |
0.0938 USD |
0.1041 USD |
0.1015 USD |
| 2024-08-20 |
0.0991 USD |
3,001,234.3100 |
0.1009 USD |
0.0917 USD |
0.1025 USD |
0.0991 USD |
| 2024-08-19 |
0.1009 USD |
1,689,062.0000 |
0.1002 USD |
0.0934 USD |
0.1018 USD |
0.1009 USD |
| 2024-08-18 |
0.1001 USD |
3,004,829.6500 |
0.0947 USD |
0.0946 USD |
0.1150 USD |
0.1001 USD |
| 2024-08-17 |
0.0942 USD |
2,316,288.8400 |
0.0910 USD |
0.0910 USD |
0.0960 USD |
0.0942 USD |
| 2024-08-16 |
0.0923 USD |
1,938,842.1100 |
0.0950 USD |
0.0904 USD |
0.0990 USD |
0.0923 USD |
| 2024-08-15 |
0.0939 USD |
1,951,172.3600 |
0.1040 USD |
0.0926 USD |
0.1059 USD |
0.0939 USD |
| 2024-08-14 |
0.1052 USD |
1,278,928.9600 |
0.1089 USD |
0.1031 USD |
0.1121 USD |
0.1052 USD |
| 2024-08-13 |
0.1128 USD |
2,532,933.4800 |
0.1061 USD |
0.1014 USD |
0.1146 USD |
0.1128 USD |
| 2024-08-12 |
0.1055 USD |
1,851,343.6600 |
0.1006 USD |
0.0995 USD |
0.1077 USD |
0.1055 USD |
| 2024-08-11 |
0.1007 USD |
3,342,435.5600 |
0.1142 USD |
0.1001 USD |
0.1157 USD |
0.1007 USD |
| 2024-08-10 |
0.1197 USD |
3,708,857.7500 |
0.1043 USD |
0.0994 USD |
0.1233 USD |
0.1197 USD |
| 2024-08-09 |
0.1050 USD |
3,681,143.6600 |
0.1112 USD |
0.0984 USD |
0.1121 USD |
0.1050 USD |
| 2024-08-08 |
0.1103 USD |
5,447,332.7600 |
0.0896 USD |
0.0885 USD |
0.1175 USD |
0.1103 USD |
| 2024-08-07 |
0.0909 USD |
4,293,697.0700 |
0.0950 USD |
0.0900 USD |
0.1025 USD |
0.0909 USD |
| 2024-08-06 |
0.0952 USD |
6,000,134.5700 |
0.0845 USD |
0.0845 USD |
0.1070 USD |
0.0952 USD |
| 2024-08-05 |
0.0851 USD |
6,355,340.8800 |
0.1002 USD |
0.0767 USD |
0.1009 USD |
0.0851 USD |
| 2024-08-04 |
0.1031 USD |
4,969,469.2000 |
0.1124 USD |
0.1004 USD |
0.1199 USD |
0.1031 USD |
| 2024-08-03 |
0.1111 USD |
8,023,023.7000 |
0.1123 USD |
0.1096 USD |
0.1253 USD |
0.1111 USD |
| 2024-08-02 |
0.1132 USD |
6,598,134.6400 |
0.1309 USD |
0.1090 USD |
0.1312 USD |
0.1132 USD |
| 2024-08-01 |
0.1297 USD |
7,231,274.1200 |
0.1389 USD |
0.1230 USD |
0.1417 USD |
0.1297 USD |
| 2024-07-31 |
0.1378 USD |
11,399,124.6300 |
0.1292 USD |
0.1226 USD |
0.1501 USD |
0.1378 USD |
| 2024-07-30 |
0.1325 USD |
7,210,993.1100 |
0.1389 USD |
0.1274 USD |
0.1449 USD |
0.1325 USD |
| 2024-07-29 |
0.1438 USD |
3,903,864.7900 |
0.1504 USD |
0.1411 USD |
0.1608 USD |
0.1438 USD |
| 2024-07-28 |
0.1480 USD |
4,824,694.1600 |
0.1663 USD |
0.1470 USD |
0.1673 USD |
0.1480 USD |
| 2024-07-27 |
0.1676 USD |
6,122,450.4100 |
0.1758 USD |
0.1588 USD |
0.1850 USD |
0.1676 USD |
| 2024-07-26 |
0.1769 USD |
7,199,125.2400 |
0.1751 USD |
0.1654 USD |
0.1893 USD |
0.1769 USD |
| 2024-07-25 |
0.1785 USD |
4,846,453.5200 |
0.1888 USD |
0.1722 USD |
0.1917 USD |
0.1785 USD |
| 2024-07-24 |
0.1975 USD |
5,271,764.7900 |
0.2043 USD |
0.1940 USD |
0.2150 USD |
0.1975 USD |