Market [unlinked] / USD
Identifier on Coinbase Pro: BIGTIME-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1328 USD |
16,023,279.0000 |
0.1294 USD |
0.1231 USD |
0.1345 USD |
0.1328 USD |
| 2024-09-25 |
0.1299 USD |
19,215,014.0000 |
0.1364 USD |
0.1258 USD |
0.1372 USD |
0.1299 USD |
| 2024-09-24 |
0.1365 USD |
30,583,713.0000 |
0.1333 USD |
0.1261 USD |
0.1369 USD |
0.1365 USD |
| 2024-09-23 |
0.1333 USD |
28,627,327.0000 |
0.1233 USD |
0.1205 USD |
0.1339 USD |
0.1333 USD |
| 2024-09-22 |
0.1232 USD |
25,347,225.0000 |
0.1293 USD |
0.1200 USD |
0.1384 USD |
0.1232 USD |
| 2024-09-21 |
0.1292 USD |
18,253,125.0000 |
0.1372 USD |
0.1266 USD |
0.1377 USD |
0.1292 USD |
| 2024-09-20 |
0.1372 USD |
34,329,090.0000 |
0.1521 USD |
0.1303 USD |
0.1540 USD |
0.1372 USD |
| 2024-09-19 |
0.1514 USD |
53,770,293.0000 |
0.1508 USD |
0.1400 USD |
0.1571 USD |
0.1514 USD |
| 2024-09-18 |
0.1512 USD |
89,491,526.0000 |
0.1480 USD |
0.1398 USD |
0.1730 USD |
0.1512 USD |
| 2024-09-17 |
0.1480 USD |
52,924,450.0000 |
0.1201 USD |
0.1133 USD |
0.1494 USD |
0.1480 USD |
| 2024-09-16 |
0.1200 USD |
28,334,643.0000 |
0.1254 USD |
0.1123 USD |
0.1277 USD |
0.1200 USD |
| 2024-09-15 |
0.1254 USD |
44,856,473.0000 |
0.1250 USD |
0.1207 USD |
0.1376 USD |
0.1254 USD |
| 2024-09-14 |
0.1250 USD |
57,065,681.0000 |
0.1065 USD |
0.1047 USD |
0.1279 USD |
0.1250 USD |
| 2024-09-13 |
0.1064 USD |
48,748,817.0000 |
0.1107 USD |
0.1022 USD |
0.1185 USD |
0.1064 USD |
| 2024-09-12 |
0.1107 USD |
58,856,200.0000 |
0.0799 USD |
0.0794 USD |
0.1117 USD |
0.1107 USD |
| 2024-09-11 |
0.0805 USD |
4,877,181.0000 |
0.0834 USD |
0.0774 USD |
0.0834 USD |
0.0805 USD |
| 2024-09-10 |
0.0839 USD |
9,710,388.0000 |
0.0827 USD |
0.0806 USD |
0.0852 USD |
0.0839 USD |
| 2024-09-09 |
0.0834 USD |
12,009,752.0000 |
0.0809 USD |
0.0773 USD |
0.0843 USD |
0.0834 USD |
| 2024-09-08 |
0.0811 USD |
13,951,860.0000 |
0.0807 USD |
0.0785 USD |
0.0831 USD |
0.0811 USD |
| 2024-09-07 |
0.0808 USD |
30,749,721.0000 |
0.0727 USD |
0.0727 USD |
0.0844 USD |
0.0808 USD |
| 2024-09-06 |
0.0705 USD |
12,224,462.0000 |
0.0783 USD |
0.0703 USD |
0.0785 USD |
0.0705 USD |
| 2024-09-05 |
0.0777 USD |
60,320,505.0000 |
0.0670 USD |
0.0658 USD |
0.0925 USD |
0.0777 USD |
| 2024-09-04 |
0.0674 USD |
5,034,815.0000 |
0.0658 USD |
0.0617 USD |
0.0700 USD |
0.0674 USD |
| 2024-09-03 |
0.0662 USD |
3,979,123.0000 |
0.0709 USD |
0.0662 USD |
0.0720 USD |
0.0662 USD |
| 2024-09-02 |
0.0711 USD |
4,216,502.0000 |
0.0646 USD |
0.0646 USD |
0.0724 USD |
0.0711 USD |
| 2024-09-01 |
0.0645 USD |
4,322,663.0000 |
0.0694 USD |
0.0640 USD |
0.0701 USD |
0.0645 USD |
| 2024-08-31 |
0.0697 USD |
1,849,737.0000 |
0.0705 USD |
0.0682 USD |
0.0710 USD |
0.0697 USD |
| 2024-08-30 |
0.0706 USD |
5,559,966.0000 |
0.0692 USD |
0.0662 USD |
0.0722 USD |
0.0706 USD |
| 2024-08-29 |
0.0692 USD |
7,133,963.0000 |
0.0715 USD |
0.0676 USD |
0.0735 USD |
0.0692 USD |
| 2024-08-28 |
0.0708 USD |
8,937,992.0000 |
0.0729 USD |
0.0685 USD |
0.0764 USD |
0.0708 USD |
| 2024-08-27 |
0.0731 USD |
8,473,582.0000 |
0.0798 USD |
0.0716 USD |
0.0828 USD |
0.0731 USD |
| 2024-08-26 |
0.0798 USD |
8,607,918.0000 |
0.0894 USD |
0.0796 USD |
0.0904 USD |
0.0798 USD |
| 2024-08-25 |
0.0905 USD |
9,490,642.0000 |
0.0921 USD |
0.0850 USD |
0.0923 USD |
0.0905 USD |
| 2024-08-24 |
0.0914 USD |
13,155,503.0000 |
0.0909 USD |
0.0894 USD |
0.0949 USD |
0.0914 USD |
| 2024-08-23 |
0.0915 USD |
6,815,762.0000 |
0.0817 USD |
0.0817 USD |
0.0923 USD |
0.0915 USD |
| 2024-08-22 |
0.0818 USD |
3,137,619.0000 |
0.0824 USD |
0.0802 USD |
0.0831 USD |
0.0818 USD |
| 2024-08-21 |
0.0836 USD |
4,515,552.0000 |
0.0803 USD |
0.0763 USD |
0.0845 USD |
0.0836 USD |
| 2024-08-20 |
0.0806 USD |
9,649,644.0000 |
0.0777 USD |
0.0763 USD |
0.0819 USD |
0.0806 USD |
| 2024-08-19 |
0.0767 USD |
8,815,129.0000 |
0.0740 USD |
0.0727 USD |
0.0786 USD |
0.0767 USD |
| 2024-08-18 |
0.0757 USD |
8,443,912.0000 |
0.0733 USD |
0.0721 USD |
0.0789 USD |
0.0757 USD |
| 2024-08-17 |
0.0731 USD |
6,364,224.0000 |
0.0728 USD |
0.0713 USD |
0.0742 USD |
0.0731 USD |
| 2024-08-16 |
0.0733 USD |
9,325,213.0000 |
0.0766 USD |
0.0710 USD |
0.0779 USD |
0.0733 USD |
| 2024-08-15 |
0.0774 USD |
8,271,335.0000 |
0.0819 USD |
0.0759 USD |
0.0831 USD |
0.0774 USD |
| 2024-08-14 |
0.0825 USD |
9,570,321.0000 |
0.0871 USD |
0.0809 USD |
0.0891 USD |
0.0825 USD |
| 2024-08-13 |
0.0864 USD |
9,199,526.0000 |
0.0904 USD |
0.0843 USD |
0.0910 USD |
0.0864 USD |
| 2024-08-12 |
0.0905 USD |
18,398,399.0000 |
0.0869 USD |
0.0863 USD |
0.0989 USD |
0.0905 USD |
| 2024-08-11 |
0.0863 USD |
11,391,167.0000 |
0.0935 USD |
0.0861 USD |
0.0944 USD |
0.0863 USD |
| 2024-08-10 |
0.0939 USD |
14,666,928.0000 |
0.0873 USD |
0.0863 USD |
0.0950 USD |
0.0939 USD |
| 2024-08-09 |
0.0869 USD |
17,683,685.0000 |
0.0837 USD |
0.0825 USD |
0.0881 USD |
0.0869 USD |
| 2024-08-08 |
0.0838 USD |
17,081,085.0000 |
0.0665 USD |
0.0651 USD |
0.0858 USD |
0.0838 USD |