Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1105 USD |
255,320.2200 |
0.1108 USD |
0.1099 USD |
0.1125 USD |
0.1105 USD |
| 2025-08-26 |
0.1118 USD |
1,220,094.2900 |
0.1061 USD |
0.1039 USD |
0.1147 USD |
0.1118 USD |
| 2025-08-25 |
0.1117 USD |
613,639.0700 |
0.1127 USD |
0.1103 USD |
0.1172 USD |
0.1117 USD |
| 2025-08-24 |
0.1125 USD |
2,725,127.4300 |
0.1167 USD |
0.1117 USD |
0.1340 USD |
0.1125 USD |
| 2025-08-23 |
0.1185 USD |
465,768.6800 |
0.1184 USD |
0.1144 USD |
0.1190 USD |
0.1185 USD |
| 2025-08-22 |
0.1181 USD |
648,704.5700 |
0.1125 USD |
0.1079 USD |
0.1189 USD |
0.1181 USD |
| 2025-08-21 |
0.1110 USD |
223,652.2700 |
0.1144 USD |
0.1099 USD |
0.1154 USD |
0.1110 USD |
| 2025-08-20 |
0.1144 USD |
569,672.4800 |
0.1070 USD |
0.1068 USD |
0.1153 USD |
0.1144 USD |
| 2025-08-19 |
0.1088 USD |
356,775.9200 |
0.1147 USD |
0.1084 USD |
0.1158 USD |
0.1088 USD |
| 2025-08-18 |
0.1150 USD |
1,653,723.4400 |
0.1203 USD |
0.1134 USD |
0.1203 USD |
0.1150 USD |
| 2025-08-17 |
0.1189 USD |
5,564,339.7100 |
0.1177 USD |
0.1171 USD |
0.1391 USD |
0.1189 USD |
| 2025-08-16 |
0.1173 USD |
689,186.2400 |
0.1158 USD |
0.1144 USD |
0.1218 USD |
0.1173 USD |
| 2025-08-15 |
0.1157 USD |
357,256.9900 |
0.1151 USD |
0.1121 USD |
0.1188 USD |
0.1157 USD |
| 2025-08-14 |
0.1156 USD |
785,627.2000 |
0.1244 USD |
0.1131 USD |
0.1279 USD |
0.1156 USD |
| 2025-08-13 |
0.1245 USD |
676,812.8900 |
0.1240 USD |
0.1226 USD |
0.1276 USD |
0.1245 USD |
| 2025-08-12 |
0.1253 USD |
1,128,867.0800 |
0.1213 USD |
0.1186 USD |
0.1280 USD |
0.1253 USD |
| 2025-08-11 |
0.1287 USD |
2,597,306.8000 |
0.1264 USD |
0.1234 USD |
0.1309 USD |
0.1287 USD |
| 2025-08-10 |
0.1282 USD |
2,453,530.2000 |
0.1344 USD |
0.1258 USD |
0.1352 USD |
0.1282 USD |
| 2025-08-09 |
0.1379 USD |
7,162,287.8300 |
0.1183 USD |
0.1168 USD |
0.1522 USD |
0.1379 USD |
| 2025-08-08 |
0.1182 USD |
265,965.4100 |
0.1160 USD |
0.1151 USD |
0.1194 USD |
0.1182 USD |
| 2025-08-07 |
0.1171 USD |
275,356.2800 |
0.1109 USD |
0.1102 USD |
0.1177 USD |
0.1171 USD |
| 2025-08-06 |
0.1108 USD |
1,515,640.1900 |
0.1105 USD |
0.1032 USD |
0.1128 USD |
0.1108 USD |
| 2025-08-05 |
0.1109 USD |
435,642.5000 |
0.1141 USD |
0.1097 USD |
0.1163 USD |
0.1109 USD |
| 2025-08-04 |
0.1152 USD |
134,346.5600 |
0.1134 USD |
0.1132 USD |
0.1161 USD |
0.1152 USD |
| 2025-08-03 |
0.1131 USD |
254,238.9300 |
0.1092 USD |
0.1092 USD |
0.1145 USD |
0.1131 USD |
| 2025-08-02 |
0.1104 USD |
949,348.7400 |
0.1115 USD |
0.1069 USD |
0.1181 USD |
0.1104 USD |
| 2025-08-01 |
0.1104 USD |
2,096,701.0700 |
0.1122 USD |
0.1100 USD |
0.1148 USD |
0.1104 USD |
| 2025-07-31 |
0.1139 USD |
658,712.5500 |
0.1217 USD |
0.1121 USD |
0.1223 USD |
0.1139 USD |
| 2025-07-30 |
0.1216 USD |
1,876,113.3400 |
0.1261 USD |
0.1151 USD |
0.1273 USD |
0.1216 USD |
| 2025-07-29 |
0.1270 USD |
1,429,427.2300 |
0.1209 USD |
0.1181 USD |
0.1287 USD |
0.1270 USD |
| 2025-07-28 |
0.1212 USD |
1,839,926.4900 |
0.1294 USD |
0.1200 USD |
0.1325 USD |
0.1212 USD |
| 2025-07-27 |
0.1303 USD |
6,851,611.8100 |
0.1534 USD |
0.1264 USD |
0.1543 USD |
0.1303 USD |
| 2025-07-26 |
0.1520 USD |
14,370,518.1200 |
0.1170 USD |
0.1155 USD |
0.1655 USD |
0.1520 USD |
| 2025-07-25 |
0.1171 USD |
497,510.9200 |
0.1142 USD |
0.1116 USD |
0.1174 USD |
0.1171 USD |
| 2025-07-24 |
0.1137 USD |
1,125,850.6200 |
0.1122 USD |
0.1081 USD |
0.1200 USD |
0.1137 USD |
| 2025-07-23 |
0.1121 USD |
1,978,385.2200 |
0.1199 USD |
0.1105 USD |
0.1205 USD |
0.1121 USD |
| 2025-07-22 |
0.1206 USD |
3,880,406.6600 |
0.1275 USD |
0.1179 USD |
0.1286 USD |
0.1206 USD |
| 2025-07-21 |
0.1284 USD |
18,550,575.5100 |
0.1451 USD |
0.1264 USD |
0.1743 USD |
0.1284 USD |
| 2025-07-20 |
0.1430 USD |
19,363,227.7400 |
0.1029 USD |
0.1027 USD |
0.1628 USD |
0.1430 USD |
| 2025-07-19 |
0.1029 USD |
155,416.0300 |
0.1031 USD |
0.1019 USD |
0.1040 USD |
0.1029 USD |
| 2025-07-18 |
0.1023 USD |
1,375,816.8500 |
0.1038 USD |
0.1014 USD |
0.1069 USD |
0.1023 USD |
| 2025-07-17 |
0.1047 USD |
1,142,078.9900 |
0.1048 USD |
0.1005 USD |
0.1064 USD |
0.1047 USD |
| 2025-07-16 |
0.1058 USD |
538,480.8600 |
0.1033 USD |
0.1015 USD |
0.1076 USD |
0.1058 USD |
| 2025-07-15 |
0.1036 USD |
809,519.8800 |
0.1020 USD |
0.1002 USD |
0.1051 USD |
0.1036 USD |
| 2025-07-14 |
0.1043 USD |
427,836.0100 |
0.1056 USD |
0.1040 USD |
0.1106 USD |
0.1043 USD |
| 2025-07-13 |
0.1045 USD |
480,827.5900 |
0.1044 USD |
0.1035 USD |
0.1075 USD |
0.1045 USD |
| 2025-07-12 |
0.1067 USD |
464,420.8700 |
0.1043 USD |
0.1040 USD |
0.1112 USD |
0.1067 USD |
| 2025-07-11 |
0.1088 USD |
1,244,588.6100 |
0.1083 USD |
0.1047 USD |
0.1122 USD |
0.1088 USD |
| 2025-07-10 |
0.1055 USD |
524,766.7900 |
0.1039 USD |
0.1028 USD |
0.1064 USD |
0.1055 USD |
| 2025-07-09 |
0.1039 USD |
619,494.6700 |
0.1022 USD |
0.1006 USD |
0.1041 USD |
0.1039 USD |