Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.3062 USD |
737,569.8500 |
0.2932 USD |
0.2705 USD |
0.3107 USD |
0.3062 USD |
| 2024-12-31 |
0.2932 USD |
1,717,497.8600 |
0.3151 USD |
0.2858 USD |
0.3286 USD |
0.2932 USD |
| 2024-12-30 |
0.3128 USD |
1,453,602.4200 |
0.3432 USD |
0.3097 USD |
0.3541 USD |
0.3128 USD |
| 2024-12-29 |
0.3484 USD |
629,377.4800 |
0.3982 USD |
0.3369 USD |
0.4114 USD |
0.3484 USD |
| 2024-12-28 |
0.3920 USD |
426,473.7600 |
0.3673 USD |
0.3605 USD |
0.4215 USD |
0.3920 USD |
| 2024-12-27 |
0.3659 USD |
319,531.6900 |
0.3622 USD |
0.3577 USD |
0.3808 USD |
0.3659 USD |
| 2024-12-26 |
0.3620 USD |
687,757.2500 |
0.3736 USD |
0.3600 USD |
0.3746 USD |
0.3620 USD |
| 2024-12-25 |
0.3736 USD |
260,235.5000 |
0.3945 USD |
0.3668 USD |
0.4040 USD |
0.3736 USD |
| 2024-12-24 |
0.3937 USD |
464,679.6200 |
0.4122 USD |
0.3873 USD |
0.4452 USD |
0.3937 USD |
| 2024-12-23 |
0.4128 USD |
513,360.0300 |
0.3921 USD |
0.3840 USD |
0.4434 USD |
0.4128 USD |
| 2024-12-22 |
0.3940 USD |
636,952.6000 |
0.3616 USD |
0.3591 USD |
0.4163 USD |
0.3940 USD |
| 2024-12-21 |
0.3579 USD |
1,046,915.3500 |
0.4209 USD |
0.3527 USD |
0.4450 USD |
0.3579 USD |
| 2024-12-20 |
0.4197 USD |
2,402,267.4800 |
0.4359 USD |
0.3692 USD |
0.4850 USD |
0.4197 USD |
| 2024-12-19 |
0.4372 USD |
3,301,271.9800 |
0.4234 USD |
0.4090 USD |
0.5100 USD |
0.4372 USD |
| 2024-12-18 |
0.4216 USD |
3,369,860.7400 |
0.4196 USD |
0.3925 USD |
0.4648 USD |
0.4216 USD |
| 2024-12-17 |
0.4165 USD |
4,904,973.7700 |
0.3592 USD |
0.3539 USD |
0.4400 USD |
0.4165 USD |
| 2024-12-16 |
0.3620 USD |
1,604,321.5000 |
0.3343 USD |
0.3197 USD |
0.3853 USD |
0.3620 USD |
| 2024-12-15 |
0.3357 USD |
3,797,226.2600 |
0.3615 USD |
0.3144 USD |
0.3998 USD |
0.3357 USD |
| 2024-12-14 |
0.3615 USD |
1,997,238.9100 |
0.4209 USD |
0.3577 USD |
0.4209 USD |
0.3615 USD |
| 2024-12-13 |
0.4196 USD |
2,911,687.1600 |
0.3683 USD |
0.3518 USD |
0.4376 USD |
0.4196 USD |
| 2024-12-12 |
0.3678 USD |
4,001,563.6300 |
0.3803 USD |
0.3630 USD |
0.4350 USD |
0.3678 USD |
| 2024-12-11 |
0.3825 USD |
7,169,019.1200 |
0.3382 USD |
0.3278 USD |
0.4049 USD |
0.3825 USD |
| 2024-12-10 |
0.3406 USD |
14,763,926.5600 |
0.4325 USD |
0.3057 USD |
0.4500 USD |
0.3406 USD |
| 2024-12-09 |
0.4350 USD |
7,399,410.6600 |
0.2683 USD |
0.2489 USD |
0.4693 USD |
0.4350 USD |
| 2024-12-08 |
0.2694 USD |
1,106,258.0500 |
0.2724 USD |
0.2531 USD |
0.2872 USD |
0.2694 USD |
| 2024-12-07 |
0.2752 USD |
3,151,321.3100 |
0.2427 USD |
0.2427 USD |
0.2995 USD |
0.2752 USD |
| 2024-12-06 |
0.2419 USD |
2,643,840.9400 |
0.2301 USD |
0.2171 USD |
0.2580 USD |
0.2419 USD |
| 2024-12-05 |
0.2309 USD |
4,712,898.4200 |
0.2427 USD |
0.2212 USD |
0.2674 USD |
0.2309 USD |
| 2024-12-04 |
0.2406 USD |
11,816,869.8700 |
0.2111 USD |
0.1734 USD |
0.2589 USD |
0.2406 USD |
| 2024-12-03 |
0.2108 USD |
13,387,433.6600 |
0.1280 USD |
0.1277 USD |
0.2135 USD |
0.2108 USD |
| 2024-12-02 |
0.1275 USD |
5,499,604.5300 |
0.1114 USD |
0.1036 USD |
0.1386 USD |
0.1275 USD |
| 2024-12-01 |
0.1119 USD |
1,340,870.7600 |
0.1125 USD |
0.1071 USD |
0.1125 USD |
0.1119 USD |
| 2024-11-30 |
0.1120 USD |
6,986,709.8200 |
0.1229 USD |
0.1107 USD |
0.1396 USD |
0.1120 USD |
| 2024-11-29 |
0.1232 USD |
6,725,582.1500 |
0.0906 USD |
0.0900 USD |
0.1261 USD |
0.1232 USD |
| 2024-11-28 |
0.0912 USD |
1,175,279.1900 |
0.0948 USD |
0.0891 USD |
0.0968 USD |
0.0912 USD |
| 2024-11-27 |
0.0950 USD |
2,206,828.0500 |
0.0795 USD |
0.0793 USD |
0.0975 USD |
0.0950 USD |
| 2024-11-26 |
0.0798 USD |
1,441,459.5600 |
0.0792 USD |
0.0760 USD |
0.0841 USD |
0.0798 USD |
| 2024-11-25 |
0.0805 USD |
1,721,759.3200 |
0.0817 USD |
0.0781 USD |
0.0854 USD |
0.0805 USD |
| 2024-11-24 |
0.0821 USD |
1,995,843.6400 |
0.0843 USD |
0.0755 USD |
0.0978 USD |
0.0821 USD |
| 2024-11-23 |
0.0839 USD |
1,784,044.3300 |
0.0788 USD |
0.0769 USD |
0.0856 USD |
0.0839 USD |
| 2024-11-22 |
0.0786 USD |
1,150,250.9900 |
0.0801 USD |
0.0758 USD |
0.0817 USD |
0.0786 USD |
| 2024-11-21 |
0.0807 USD |
1,642,970.9300 |
0.0800 USD |
0.0771 USD |
0.0834 USD |
0.0807 USD |
| 2024-11-20 |
0.0805 USD |
767,281.5400 |
0.0830 USD |
0.0801 USD |
0.0875 USD |
0.0805 USD |
| 2024-11-19 |
0.0830 USD |
2,718,470.0100 |
0.0817 USD |
0.0809 USD |
0.0905 USD |
0.0830 USD |
| 2024-11-18 |
0.0819 USD |
3,029,031.0400 |
0.0745 USD |
0.0743 USD |
0.0868 USD |
0.0819 USD |
| 2024-11-17 |
0.0748 USD |
2,697,927.8000 |
0.0810 USD |
0.0737 USD |
0.0815 USD |
0.0748 USD |
| 2024-11-16 |
0.0808 USD |
1,657,069.4600 |
0.0776 USD |
0.0755 USD |
0.0816 USD |
0.0808 USD |
| 2024-11-15 |
0.0780 USD |
806,746.5300 |
0.0767 USD |
0.0741 USD |
0.0786 USD |
0.0780 USD |
| 2024-11-14 |
0.0767 USD |
1,494,859.6900 |
0.0855 USD |
0.0750 USD |
0.0865 USD |
0.0767 USD |
| 2024-11-13 |
0.0855 USD |
1,741,263.6000 |
0.0832 USD |
0.0759 USD |
0.0880 USD |
0.0855 USD |