Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.8840 USD |
37,359.3400 |
0.8950 USD |
0.8840 USD |
0.8970 USD |
0.8840 USD |
| 2024-04-22 |
0.8840 USD |
152,621.7900 |
0.8820 USD |
0.8800 USD |
0.9340 USD |
0.8840 USD |
| 2024-04-21 |
0.8800 USD |
132,369.2700 |
0.9150 USD |
0.8600 USD |
0.9200 USD |
0.8800 USD |
| 2024-04-20 |
0.9150 USD |
339,446.4200 |
0.9220 USD |
0.8220 USD |
0.9340 USD |
0.9150 USD |
| 2024-04-19 |
0.9040 USD |
242,272.0100 |
0.8660 USD |
0.8350 USD |
0.9080 USD |
0.9040 USD |
| 2024-04-18 |
0.8530 USD |
625,248.4300 |
0.8560 USD |
0.7650 USD |
0.8830 USD |
0.8530 USD |
| 2024-04-17 |
0.9070 USD |
962,715.5500 |
0.7780 USD |
0.7770 USD |
0.9580 USD |
0.9070 USD |
| 2024-04-16 |
0.7790 USD |
363,885.7200 |
0.7980 USD |
0.7520 USD |
0.8030 USD |
0.7790 USD |
| 2024-04-15 |
0.8050 USD |
317,404.8300 |
0.8550 USD |
0.7900 USD |
0.8580 USD |
0.8050 USD |
| 2024-04-14 |
0.8070 USD |
569,830.3300 |
0.8470 USD |
0.7720 USD |
0.8630 USD |
0.8070 USD |
| 2024-04-13 |
0.8490 USD |
1,202,531.7400 |
0.8010 USD |
0.7980 USD |
1.0090 USD |
0.8490 USD |
| 2024-04-12 |
0.8010 USD |
841,869.7400 |
0.8820 USD |
0.7850 USD |
0.9070 USD |
0.8010 USD |
| 2024-04-11 |
0.8800 USD |
892,480.7800 |
0.9510 USD |
0.8710 USD |
0.9640 USD |
0.8800 USD |
| 2024-04-10 |
0.9600 USD |
3,256,762.4800 |
1.0220 USD |
0.9110 USD |
1.2520 USD |
0.9600 USD |
| 2024-04-09 |
1.1000 USD |
6,597,113.8900 |
0.8440 USD |
0.8380 USD |
1.3900 USD |
1.1000 USD |
| 2024-04-08 |
0.8400 USD |
370,443.0100 |
0.7830 USD |
0.7780 USD |
0.8420 USD |
0.8400 USD |
| 2024-04-07 |
0.7820 USD |
157,522.6200 |
0.7800 USD |
0.7790 USD |
0.7960 USD |
0.7820 USD |
| 2024-04-06 |
0.7820 USD |
135,185.9400 |
0.8000 USD |
0.7790 USD |
0.8030 USD |
0.7820 USD |
| 2024-04-05 |
0.8000 USD |
130,951.0000 |
0.8060 USD |
0.8000 USD |
0.8220 USD |
0.8000 USD |
| 2024-04-04 |
0.8070 USD |
102,015.8100 |
0.8180 USD |
0.8050 USD |
0.8230 USD |
0.8070 USD |
| 2024-04-03 |
0.8210 USD |
187,005.9800 |
0.8430 USD |
0.8130 USD |
0.8440 USD |
0.8210 USD |
| 2024-04-02 |
0.8390 USD |
208,111.4300 |
0.8940 USD |
0.8360 USD |
0.8940 USD |
0.8390 USD |
| 2024-04-01 |
0.8980 USD |
349,310.3000 |
0.8930 USD |
0.8730 USD |
0.9470 USD |
0.8980 USD |
| 2024-03-31 |
0.8950 USD |
218,407.9800 |
0.8990 USD |
0.8670 USD |
0.9100 USD |
0.8950 USD |
| 2024-03-30 |
0.9230 USD |
726,960.8600 |
0.8590 USD |
0.8540 USD |
0.9580 USD |
0.9230 USD |
| 2024-03-29 |
0.8580 USD |
289,851.4900 |
0.8320 USD |
0.8260 USD |
0.8580 USD |
0.8580 USD |
| 2024-03-28 |
0.8290 USD |
164,017.8100 |
0.8300 USD |
0.8260 USD |
0.8370 USD |
0.8290 USD |
| 2024-03-27 |
0.8320 USD |
208,663.2100 |
0.8230 USD |
0.8170 USD |
0.8490 USD |
0.8320 USD |
| 2024-03-26 |
0.8260 USD |
479,726.8200 |
0.8540 USD |
0.8190 USD |
0.8700 USD |
0.8260 USD |
| 2024-03-25 |
0.8580 USD |
486,787.0800 |
0.8610 USD |
0.8220 USD |
0.8840 USD |
0.8580 USD |
| 2024-03-24 |
0.8630 USD |
230,170.1600 |
0.8570 USD |
0.8450 USD |
0.8750 USD |
0.8630 USD |
| 2024-03-23 |
0.8650 USD |
158,243.9800 |
0.8680 USD |
0.8480 USD |
0.8930 USD |
0.8650 USD |
| 2024-03-22 |
0.8660 USD |
133,529.3700 |
0.8940 USD |
0.8400 USD |
0.8990 USD |
0.8660 USD |
| 2024-03-21 |
0.9000 USD |
205,082.2900 |
0.9040 USD |
0.8630 USD |
0.9090 USD |
0.9000 USD |
| 2024-03-20 |
0.9070 USD |
298,231.9200 |
0.8620 USD |
0.8530 USD |
0.9170 USD |
0.9070 USD |
| 2024-03-19 |
0.8690 USD |
400,900.4000 |
0.8960 USD |
0.8040 USD |
0.9020 USD |
0.8690 USD |
| 2024-03-18 |
0.8960 USD |
236,764.8600 |
0.8950 USD |
0.8600 USD |
0.9170 USD |
0.8960 USD |
| 2024-03-17 |
0.8970 USD |
150,112.0400 |
0.8720 USD |
0.8650 USD |
0.9140 USD |
0.8970 USD |
| 2024-03-16 |
0.8860 USD |
223,312.2900 |
0.9140 USD |
0.8800 USD |
0.9250 USD |
0.8860 USD |
| 2024-03-15 |
0.9110 USD |
288,178.6800 |
0.9090 USD |
0.8600 USD |
0.9150 USD |
0.9110 USD |
| 2024-03-14 |
0.9020 USD |
173,296.1700 |
0.9290 USD |
0.8920 USD |
0.9340 USD |
0.9020 USD |
| 2024-03-13 |
0.9270 USD |
243,165.8500 |
0.9480 USD |
0.9220 USD |
0.9520 USD |
0.9270 USD |
| 2024-03-12 |
0.9440 USD |
379,440.8400 |
0.9570 USD |
0.9100 USD |
0.9930 USD |
0.9440 USD |
| 2024-03-11 |
0.9450 USD |
138,961.6700 |
0.9400 USD |
0.9160 USD |
0.9640 USD |
0.9450 USD |
| 2024-03-10 |
0.9360 USD |
738,163.2700 |
0.9160 USD |
0.8910 USD |
1.0150 USD |
0.9360 USD |
| 2024-03-09 |
0.9140 USD |
423,567.0700 |
0.8650 USD |
0.8640 USD |
0.9270 USD |
0.9140 USD |
| 2024-03-08 |
0.8650 USD |
343,453.8900 |
0.8650 USD |
0.8520 USD |
0.8750 USD |
0.8650 USD |
| 2024-03-07 |
0.8660 USD |
530,460.6100 |
0.8680 USD |
0.8410 USD |
0.8870 USD |
0.8660 USD |
| 2024-03-06 |
0.8650 USD |
174,504.2600 |
0.8630 USD |
0.8390 USD |
0.8900 USD |
0.8650 USD |
| 2024-03-05 |
0.8710 USD |
302,760.8100 |
0.9360 USD |
0.8590 USD |
0.9390 USD |
0.8710 USD |