Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0476 USD |
8,424,301.7100 |
0.0439 USD |
0.0430 USD |
0.0561 USD |
0.0476 USD |
| 2025-12-18 |
0.0430 USD |
4,522,160.6700 |
0.0457 USD |
0.0424 USD |
0.0470 USD |
0.0430 USD |
| 2025-12-17 |
0.0490 USD |
4,189,457.4900 |
0.0530 USD |
0.0490 USD |
0.0530 USD |
0.0490 USD |
| 2025-12-16 |
0.0569 USD |
16,656,020.7500 |
0.0510 USD |
0.0477 USD |
0.0598 USD |
0.0569 USD |
| 2025-12-15 |
0.0488 USD |
4,460,634.6000 |
0.0532 USD |
0.0471 USD |
0.0551 USD |
0.0488 USD |
| 2025-12-14 |
0.0568 USD |
2,990,001.9800 |
0.0602 USD |
0.0568 USD |
0.0602 USD |
0.0568 USD |
| 2025-12-13 |
0.0588 USD |
6,281,911.7200 |
0.0551 USD |
0.0550 USD |
0.0620 USD |
0.0588 USD |
| 2025-12-12 |
0.0584 USD |
6,515,193.7000 |
0.0613 USD |
0.0541 USD |
0.0626 USD |
0.0584 USD |
| 2025-12-11 |
0.0617 USD |
13,209,091.2800 |
0.0610 USD |
0.0555 USD |
0.0640 USD |
0.0617 USD |
| 2025-12-10 |
0.0609 USD |
22,603,696.6400 |
0.0731 USD |
0.0588 USD |
0.0734 USD |
0.0609 USD |
| 2025-12-09 |
0.0709 USD |
65,099,669.1000 |
0.0484 USD |
0.0467 USD |
0.0796 USD |
0.0709 USD |
| 2025-12-08 |
0.0486 USD |
13,506,953.5400 |
0.0488 USD |
0.0460 USD |
0.0559 USD |
0.0486 USD |
| 2025-12-07 |
0.0493 USD |
14,212,447.9200 |
0.0536 USD |
0.0487 USD |
0.0570 USD |
0.0493 USD |
| 2025-12-06 |
0.0546 USD |
11,206,747.2500 |
0.0622 USD |
0.0530 USD |
0.0634 USD |
0.0546 USD |
| 2025-12-05 |
0.0651 USD |
23,050,152.0100 |
0.0676 USD |
0.0541 USD |
0.0770 USD |
0.0651 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 |