Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.1955 USD |
244,009.1800 |
0.1855 USD |
0.1826 USD |
0.1955 USD |
0.1955 USD |
| 2025-02-07 |
0.1794 USD |
424,443.3800 |
0.1920 USD |
0.1794 USD |
0.2010 USD |
0.1794 USD |
| 2025-02-06 |
0.1911 USD |
699,556.9000 |
0.2027 USD |
0.1835 USD |
0.2125 USD |
0.1911 USD |
| 2025-02-05 |
0.2029 USD |
190,123.4200 |
0.2084 USD |
0.2001 USD |
0.2161 USD |
0.2029 USD |
| 2025-02-04 |
0.2068 USD |
697,604.4200 |
0.2295 USD |
0.1993 USD |
0.2314 USD |
0.2068 USD |
| 2025-02-03 |
0.2261 USD |
1,067,358.1700 |
0.2014 USD |
0.1601 USD |
0.2363 USD |
0.2261 USD |
| 2025-02-02 |
0.1983 USD |
1,268,826.1100 |
0.2139 USD |
0.1967 USD |
0.2472 USD |
0.1983 USD |
| 2025-02-01 |
0.2242 USD |
737,788.8200 |
0.2611 USD |
0.2194 USD |
0.2616 USD |
0.2242 USD |
| 2025-01-31 |
0.2617 USD |
393,913.4400 |
0.2774 USD |
0.2600 USD |
0.2790 USD |
0.2617 USD |
| 2025-01-30 |
0.2773 USD |
305,771.4700 |
0.2844 USD |
0.2745 USD |
0.2992 USD |
0.2773 USD |
| 2025-01-29 |
0.2839 USD |
588,275.8900 |
0.2744 USD |
0.2705 USD |
0.3004 USD |
0.2839 USD |
| 2025-01-28 |
0.2734 USD |
567,021.4400 |
0.2898 USD |
0.2689 USD |
0.3205 USD |
0.2734 USD |
| 2025-01-27 |
0.2924 USD |
3,817,323.7600 |
0.2930 USD |
0.2713 USD |
0.3622 USD |
0.2924 USD |
| 2025-01-26 |
0.3077 USD |
1,636,048.1100 |
0.2665 USD |
0.2579 USD |
0.3800 USD |
0.3077 USD |
| 2025-01-25 |
0.2661 USD |
347,770.0800 |
0.2603 USD |
0.2566 USD |
0.2714 USD |
0.2661 USD |
| 2025-01-24 |
0.2590 USD |
539,906.0800 |
0.2838 USD |
0.2562 USD |
0.2840 USD |
0.2590 USD |
| 2025-01-23 |
0.2737 USD |
494,531.5600 |
0.2761 USD |
0.2654 USD |
0.2895 USD |
0.2737 USD |
| 2025-01-22 |
0.2740 USD |
576,991.4000 |
0.2855 USD |
0.2733 USD |
0.2876 USD |
0.2740 USD |
| 2025-01-21 |
0.2886 USD |
445,724.6600 |
0.2905 USD |
0.2803 USD |
0.2967 USD |
0.2886 USD |
| 2025-01-20 |
0.2954 USD |
1,000,472.9800 |
0.2743 USD |
0.2670 USD |
0.3150 USD |
0.2954 USD |
| 2025-01-19 |
0.2827 USD |
1,359,430.1800 |
0.3151 USD |
0.2725 USD |
0.3225 USD |
0.2827 USD |
| 2025-01-18 |
0.3091 USD |
661,317.9500 |
0.3445 USD |
0.3026 USD |
0.3468 USD |
0.3091 USD |
| 2025-01-17 |
0.3415 USD |
858,154.4600 |
0.3267 USD |
0.3238 USD |
0.3612 USD |
0.3415 USD |
| 2025-01-16 |
0.3340 USD |
855,308.6900 |
0.3495 USD |
0.3266 USD |
0.3495 USD |
0.3340 USD |
| 2025-01-15 |
0.3620 USD |
704,792.4700 |
0.3755 USD |
0.3451 USD |
0.3781 USD |
0.3620 USD |
| 2025-01-14 |
0.3777 USD |
3,215,089.3800 |
0.2912 USD |
0.2845 USD |
0.4374 USD |
0.3777 USD |
| 2025-01-13 |
0.2818 USD |
546,148.3900 |
0.2823 USD |
0.2500 USD |
0.2955 USD |
0.2818 USD |
| 2025-01-12 |
0.2730 USD |
481,980.3500 |
0.2784 USD |
0.2562 USD |
0.2856 USD |
0.2730 USD |
| 2025-01-11 |
0.2784 USD |
248,376.6000 |
0.2863 USD |
0.2755 USD |
0.2889 USD |
0.2784 USD |
| 2025-01-10 |
0.2862 USD |
937,575.5200 |
0.2682 USD |
0.2635 USD |
0.2973 USD |
0.2862 USD |
| 2025-01-09 |
0.2682 USD |
954,338.0700 |
0.2939 USD |
0.2537 USD |
0.3077 USD |
0.2682 USD |
| 2025-01-08 |
0.2933 USD |
703,414.6800 |
0.3193 USD |
0.2802 USD |
0.3377 USD |
0.2933 USD |
| 2025-01-07 |
0.3178 USD |
626,305.5700 |
0.3455 USD |
0.3109 USD |
0.3481 USD |
0.3178 USD |
| 2025-01-06 |
0.3475 USD |
869,969.3700 |
0.3103 USD |
0.3094 USD |
0.3600 USD |
0.3475 USD |
| 2025-01-05 |
0.3102 USD |
807,784.0000 |
0.3234 USD |
0.2989 USD |
0.3252 USD |
0.3102 USD |
| 2025-01-04 |
0.3292 USD |
281,918.1300 |
0.3241 USD |
0.3078 USD |
0.3298 USD |
0.3292 USD |
| 2025-01-03 |
0.3252 USD |
437,650.3900 |
0.3121 USD |
0.2985 USD |
0.3274 USD |
0.3252 USD |
| 2025-01-02 |
0.3104 USD |
551,054.1600 |
0.3066 USD |
0.2983 USD |
0.3190 USD |
0.3104 USD |