Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-15 |
0.1494 USD |
1,445,972.7400 |
0.1611 USD |
0.1461 USD |
0.1616 USD |
0.1494 USD |
| 2025-05-14 |
0.1639 USD |
1,735,358.5900 |
0.1606 USD |
0.1568 USD |
0.1679 USD |
0.1639 USD |
| 2025-05-13 |
0.1632 USD |
3,127,134.4800 |
0.1580 USD |
0.1474 USD |
0.1719 USD |
0.1632 USD |
| 2025-05-12 |
0.1589 USD |
2,370,400.3000 |
0.1553 USD |
0.1540 USD |
0.1749 USD |
0.1589 USD |
| 2025-05-11 |
0.1516 USD |
2,291,253.7500 |
0.1549 USD |
0.1497 USD |
0.1655 USD |
0.1516 USD |
| 2025-05-10 |
0.1511 USD |
1,632,417.6100 |
0.1530 USD |
0.1504 USD |
0.1603 USD |
0.1511 USD |
| 2025-05-09 |
0.1500 USD |
2,133,726.2700 |
0.1437 USD |
0.1390 USD |
0.1571 USD |
0.1500 USD |
| 2025-05-08 |
0.1438 USD |
1,740,584.1300 |
0.1324 USD |
0.1321 USD |
0.1463 USD |
0.1438 USD |
| 2025-05-07 |
0.1325 USD |
1,180,188.6300 |
0.1357 USD |
0.1299 USD |
0.1379 USD |
0.1325 USD |
| 2025-05-06 |
0.1402 USD |
1,448,639.5100 |
0.1372 USD |
0.1312 USD |
0.1404 USD |
0.1402 USD |
| 2025-05-05 |
0.1411 USD |
3,001,100.8200 |
0.1407 USD |
0.1361 USD |
0.1466 USD |
0.1411 USD |
| 2025-05-04 |
0.1380 USD |
7,790,375.9800 |
0.1304 USD |
0.1296 USD |
0.1511 USD |
0.1380 USD |
| 2025-05-03 |
0.1304 USD |
506,290.3200 |
0.1307 USD |
0.1288 USD |
0.1333 USD |
0.1304 USD |
| 2025-05-02 |
0.1314 USD |
1,642,976.0800 |
0.1333 USD |
0.1312 USD |
0.1378 USD |
0.1314 USD |
| 2025-05-01 |
0.1346 USD |
1,604,615.2800 |
0.1324 USD |
0.1317 USD |
0.1387 USD |
0.1346 USD |
| 2025-04-30 |
0.1317 USD |
1,700,874.9700 |
0.1366 USD |
0.1294 USD |
0.1391 USD |
0.1317 USD |
| 2025-04-29 |
0.1352 USD |
1,373,912.6300 |
0.1373 USD |
0.1346 USD |
0.1416 USD |
0.1352 USD |
| 2025-04-28 |
0.1379 USD |
1,962,735.8500 |
0.1370 USD |
0.1318 USD |
0.1430 USD |
0.1379 USD |
| 2025-04-27 |
0.1380 USD |
3,998,396.7100 |
0.1419 USD |
0.1356 USD |
0.1478 USD |
0.1380 USD |
| 2025-04-26 |
0.1403 USD |
3,866,595.4000 |
0.1592 USD |
0.1369 USD |
0.1592 USD |
0.1403 USD |
| 2025-04-25 |
0.1473 USD |
3,181,012.2900 |
0.1322 USD |
0.1301 USD |
0.1534 USD |
0.1473 USD |
| 2025-04-24 |
0.1318 USD |
2,213,774.1400 |
0.1290 USD |
0.1274 USD |
0.1343 USD |
0.1318 USD |
| 2025-04-23 |
0.1287 USD |
2,736,655.0900 |
0.1338 USD |
0.1276 USD |
0.1378 USD |
0.1287 USD |
| 2025-04-22 |
0.1340 USD |
2,228,434.1200 |
0.1260 USD |
0.1218 USD |
0.1470 USD |
0.1340 USD |
| 2025-04-21 |
0.1263 USD |
1,592,510.7800 |
0.1283 USD |
0.1245 USD |
0.1360 USD |
0.1263 USD |
| 2025-04-20 |
0.1267 USD |
903,160.2500 |
0.1285 USD |
0.1234 USD |
0.1308 USD |
0.1267 USD |
| 2025-04-19 |
0.1298 USD |
1,150,913.1300 |
0.1311 USD |
0.1265 USD |
0.1317 USD |
0.1298 USD |
| 2025-04-18 |
0.1282 USD |
1,057,297.5800 |
0.1281 USD |
0.1262 USD |
0.1350 USD |
0.1282 USD |
| 2025-04-17 |
0.1309 USD |
3,004,403.4200 |
0.1358 USD |
0.1240 USD |
0.1393 USD |
0.1309 USD |
| 2025-04-16 |
0.1439 USD |
3,659,657.7400 |
0.1407 USD |
0.1382 USD |
0.1515 USD |
0.1439 USD |
| 2025-04-15 |
0.1438 USD |
3,470,598.9400 |
0.1305 USD |
0.1278 USD |
0.1596 USD |
0.1438 USD |
| 2025-04-14 |
0.1332 USD |
15,300,904.3300 |
0.1438 USD |
0.1326 USD |
0.1801 USD |
0.1332 USD |
| 2025-04-13 |
0.1338 USD |
3,025,927.5500 |
0.1236 USD |
0.1178 USD |
0.1343 USD |
0.1338 USD |
| 2025-04-12 |
0.1228 USD |
3,535,291.2600 |
0.1300 USD |
0.1201 USD |
0.1332 USD |
0.1228 USD |
| 2025-04-11 |
0.1353 USD |
4,561,237.9200 |
0.1078 USD |
0.1060 USD |
0.1430 USD |
0.1353 USD |
| 2025-04-10 |
0.1082 USD |
4,397,044.5300 |
0.1180 USD |
0.1072 USD |
0.1207 USD |
0.1082 USD |
| 2025-04-09 |
0.1236 USD |
10,441,722.3500 |
0.0978 USD |
0.0917 USD |
0.1398 USD |
0.1236 USD |
| 2025-04-08 |
0.0966 USD |
3,382,014.7500 |
0.1023 USD |
0.0959 USD |
0.1073 USD |
0.0966 USD |
| 2025-04-07 |
0.1028 USD |
2,732,685.4700 |
0.1001 USD |
0.0906 USD |
0.1065 USD |
0.1028 USD |
| 2025-04-06 |
0.0998 USD |
1,600,107.1400 |
0.1095 USD |
0.0994 USD |
0.1100 USD |
0.0998 USD |
| 2025-04-05 |
0.1095 USD |
540,963.1400 |
0.1154 USD |
0.1057 USD |
0.1176 USD |
0.1095 USD |
| 2025-04-04 |
0.1136 USD |
1,111,616.1500 |
0.1177 USD |
0.1109 USD |
0.1273 USD |
0.1136 USD |
| 2025-04-03 |
0.1195 USD |
726,433.2600 |
0.1089 USD |
0.1089 USD |
0.1202 USD |
0.1195 USD |
| 2025-04-02 |
0.1191 USD |
790,072.6100 |
0.1201 USD |
0.1162 USD |
0.1232 USD |
0.1191 USD |
| 2025-04-01 |
0.1204 USD |
1,020,943.1300 |
0.1161 USD |
0.1156 USD |
0.1249 USD |
0.1204 USD |
| 2025-03-31 |
0.1207 USD |
1,246,920.3900 |
0.1238 USD |
0.1152 USD |
0.1268 USD |
0.1207 USD |