Market [unlinked] / USD
Identifier on Coinbase Pro: A8-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-12 |
0.0835 USD |
2,548,001.4800 |
0.0901 USD |
0.0802 USD |
0.0903 USD |
0.0835 USD |
| 2024-11-11 |
0.0904 USD |
1,612,365.1300 |
0.0891 USD |
0.0850 USD |
0.0918 USD |
0.0904 USD |
| 2024-11-10 |
0.0888 USD |
3,478,661.3100 |
0.0974 USD |
0.0844 USD |
0.0982 USD |
0.0888 USD |
| 2024-11-09 |
0.0974 USD |
12,580,208.6500 |
0.0714 USD |
0.0701 USD |
0.1048 USD |
0.0974 USD |
| 2024-11-08 |
0.0712 USD |
564,965.9200 |
0.0731 USD |
0.0699 USD |
0.0741 USD |
0.0712 USD |
| 2024-11-07 |
0.0730 USD |
1,078,249.6500 |
0.0754 USD |
0.0727 USD |
0.0769 USD |
0.0730 USD |
| 2024-11-06 |
0.0749 USD |
1,547,424.4400 |
0.0707 USD |
0.0705 USD |
0.0755 USD |
0.0749 USD |
| 2024-11-05 |
0.0702 USD |
823,753.4500 |
0.0673 USD |
0.0673 USD |
0.0714 USD |
0.0702 USD |
| 2024-11-04 |
0.0669 USD |
981,776.5900 |
0.0667 USD |
0.0645 USD |
0.0683 USD |
0.0669 USD |
| 2024-11-03 |
0.0668 USD |
1,431,270.0000 |
0.0658 USD |
0.0617 USD |
0.0669 USD |
0.0668 USD |
| 2024-11-02 |
0.0652 USD |
596,999.0800 |
0.0686 USD |
0.0649 USD |
0.0690 USD |
0.0652 USD |
| 2024-11-01 |
0.0686 USD |
497,457.0600 |
0.0698 USD |
0.0675 USD |
0.0717 USD |
0.0686 USD |