Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1240 USD |
1,411,214.3100 |
0.1227 USD |
0.1227 USD |
0.1301 USD |
0.1240 USD |
| 2025-03-29 |
0.1223 USD |
1,472,666.0900 |
0.1324 USD |
0.1222 USD |
0.1329 USD |
0.1223 USD |
| 2025-03-28 |
0.1365 USD |
1,949,786.0000 |
0.1339 USD |
0.1260 USD |
0.1404 USD |
0.1365 USD |
| 2025-03-27 |
0.1454 USD |
29.8400 |
0.1455 USD |
0.1454 USD |
0.1455 USD |
0.1454 USD |
| 2025-03-26 |
0.1501 USD |
1,478,708.1900 |
0.1504 USD |
0.1452 USD |
0.1539 USD |
0.1501 USD |
| 2025-03-25 |
0.1508 USD |
2,210,577.5900 |
0.1510 USD |
0.1449 USD |
0.1543 USD |
0.1508 USD |
| 2025-03-24 |
0.1529 USD |
5,179,147.5000 |
0.1626 USD |
0.1465 USD |
0.1643 USD |
0.1529 USD |
| 2025-03-23 |
0.1597 USD |
7,479,324.4000 |
0.1765 USD |
0.1505 USD |
0.1765 USD |
0.1597 USD |
| 2025-03-22 |
0.1698 USD |
22,770,152.4200 |
0.1468 USD |
0.1438 USD |
0.2054 USD |
0.1698 USD |
| 2025-03-21 |
0.1491 USD |
5,161,031.1300 |
0.1536 USD |
0.1438 USD |
0.1569 USD |
0.1491 USD |
| 2025-03-20 |
0.1537 USD |
6,011,762.7300 |
0.1666 USD |
0.1513 USD |
0.1699 USD |
0.1537 USD |
| 2025-03-19 |
0.1767 USD |
15,338,786.6000 |
0.1687 USD |
0.1565 USD |
0.1911 USD |
0.1767 USD |
| 2025-03-18 |
0.1649 USD |
22,880,248.1700 |
0.1806 USD |
0.1612 USD |
0.2115 USD |
0.1649 USD |
| 2025-03-17 |
0.1844 USD |
17,965,248.1800 |
0.2235 USD |
0.1813 USD |
0.2268 USD |
0.1844 USD |
| 2025-03-16 |
0.2256 USD |
90,225,030.0300 |
0.2199 USD |
0.2069 USD |
0.4234 USD |
0.2256 USD |
| 2025-03-15 |
0.1195 USD |
5,528,397.8400 |
0.0948 USD |
0.0947 USD |
0.1332 USD |
0.1195 USD |
| 2025-03-14 |
0.0950 USD |
887,158.5300 |
0.0915 USD |
0.0899 USD |
0.0974 USD |
0.0950 USD |
| 2025-03-13 |
0.0915 USD |
671,704.8400 |
0.0952 USD |
0.0915 USD |
0.0981 USD |
0.0915 USD |
| 2025-03-12 |
0.0957 USD |
1,138,451.4600 |
0.0971 USD |
0.0915 USD |
0.0976 USD |
0.0957 USD |
| 2025-03-11 |
0.0977 USD |
3,950,775.3100 |
0.0935 USD |
0.0878 USD |
0.1000 USD |
0.0977 USD |
| 2025-03-10 |
0.0942 USD |
438,045.9400 |
0.1050 USD |
0.0914 USD |
0.1086 USD |
0.0942 USD |
| 2025-03-09 |
0.1042 USD |
949,403.8400 |
0.1191 USD |
0.1027 USD |
0.1221 USD |
0.1042 USD |
| 2025-03-08 |
0.1201 USD |
170,622.9400 |
0.1197 USD |
0.1189 USD |
0.1223 USD |
0.1201 USD |
| 2025-03-07 |
0.1220 USD |
457,526.8300 |
0.1230 USD |
0.1172 USD |
0.1267 USD |
0.1220 USD |
| 2025-03-06 |
0.1247 USD |
754,822.2100 |
0.1292 USD |
0.1241 USD |
0.1306 USD |
0.1247 USD |
| 2025-03-05 |
0.1292 USD |
709,614.2200 |
0.1278 USD |
0.1245 USD |
0.1312 USD |
0.1292 USD |
| 2025-03-04 |
0.1277 USD |
1,287,665.8000 |
0.1320 USD |
0.1225 USD |
0.1390 USD |
0.1277 USD |
| 2025-03-03 |
0.1328 USD |
921,942.9600 |
0.1477 USD |
0.1306 USD |
0.1507 USD |
0.1328 USD |
| 2025-03-02 |
0.1500 USD |
876,864.1200 |
0.1447 USD |
0.1440 USD |
0.1612 USD |
0.1500 USD |
| 2025-03-01 |
0.1423 USD |
179,012.8400 |
0.1507 USD |
0.1412 USD |
0.1511 USD |
0.1423 USD |
| 2025-02-28 |
0.1518 USD |
314,941.4300 |
0.1514 USD |
0.1418 USD |
0.1529 USD |
0.1518 USD |
| 2025-02-27 |
0.1537 USD |
83,400.5300 |
0.1495 USD |
0.1492 USD |
0.1620 USD |
0.1537 USD |
| 2025-02-26 |
0.1490 USD |
293,666.8600 |
0.1477 USD |
0.1440 USD |
0.1587 USD |
0.1490 USD |
| 2025-02-25 |
0.1523 USD |
778,482.7600 |
0.1486 USD |
0.1390 USD |
0.1631 USD |
0.1523 USD |
| 2025-02-24 |
0.1514 USD |
991,579.0700 |
0.1682 USD |
0.1504 USD |
0.1722 USD |
0.1514 USD |
| 2025-02-23 |
0.1681 USD |
448,739.1100 |
0.1754 USD |
0.1650 USD |
0.1784 USD |
0.1681 USD |
| 2025-02-22 |
0.1771 USD |
904,195.8900 |
0.1797 USD |
0.1728 USD |
0.1867 USD |
0.1771 USD |
| 2025-02-21 |
0.1890 USD |
1,768,442.0500 |
0.1775 USD |
0.1747 USD |
0.2132 USD |
0.1890 USD |
| 2025-02-20 |
0.1742 USD |
227,663.2600 |
0.1710 USD |
0.1707 USD |
0.1799 USD |
0.1742 USD |
| 2025-02-19 |
0.1741 USD |
511,939.6800 |
0.1706 USD |
0.1692 USD |
0.1853 USD |
0.1741 USD |
| 2025-02-18 |
0.1699 USD |
345,956.6400 |
0.1765 USD |
0.1664 USD |
0.1825 USD |
0.1699 USD |
| 2025-02-17 |
0.1762 USD |
614,408.5500 |
0.1786 USD |
0.1682 USD |
0.1860 USD |
0.1762 USD |
| 2025-02-16 |
0.1797 USD |
778,045.1200 |
0.2059 USD |
0.1736 USD |
0.2067 USD |
0.1797 USD |
| 2025-02-15 |
0.2052 USD |
253,423.8700 |
0.2094 USD |
0.2044 USD |
0.2126 USD |
0.2052 USD |
| 2025-02-14 |
0.2108 USD |
1,056,515.1800 |
0.2308 USD |
0.2013 USD |
0.2348 USD |
0.2108 USD |
| 2025-02-13 |
0.2422 USD |
1,552,631.5300 |
0.2019 USD |
0.1967 USD |
0.2575 USD |
0.2422 USD |
| 2025-02-12 |
0.2042 USD |
428,718.0100 |
0.1986 USD |
0.1902 USD |
0.2119 USD |
0.2042 USD |
| 2025-02-11 |
0.1985 USD |
1,585,679.6600 |
0.1975 USD |
0.1947 USD |
0.2317 USD |
0.1985 USD |
| 2025-02-10 |
0.1975 USD |
572,127.8600 |
0.1897 USD |
0.1838 USD |
0.2141 USD |
0.1975 USD |
| 2025-02-09 |
0.1876 USD |
139,920.9100 |
0.1975 USD |
0.1832 USD |
0.1981 USD |
0.1876 USD |