Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.4570 USD |
87,550.2600 |
0.4650 USD |
0.4340 USD |
0.4660 USD |
0.4570 USD |
| 2024-08-06 |
0.4680 USD |
203,253.5500 |
0.4430 USD |
0.4370 USD |
0.4780 USD |
0.4680 USD |
| 2024-08-05 |
0.4410 USD |
247,366.9900 |
0.5260 USD |
0.4290 USD |
0.5260 USD |
0.4410 USD |
| 2024-08-04 |
0.5280 USD |
150,259.0300 |
0.5230 USD |
0.5140 USD |
0.5310 USD |
0.5280 USD |
| 2024-08-03 |
0.5200 USD |
57,105.7700 |
0.5190 USD |
0.5090 USD |
0.5210 USD |
0.5200 USD |
| 2024-08-02 |
0.5200 USD |
109,544.1400 |
0.5020 USD |
0.5010 USD |
0.5260 USD |
0.5200 USD |
| 2024-08-01 |
0.5060 USD |
61,252.2000 |
0.5060 USD |
0.4950 USD |
0.5110 USD |
0.5060 USD |
| 2024-07-31 |
0.5070 USD |
34,535.8800 |
0.4980 USD |
0.4980 USD |
0.5110 USD |
0.5070 USD |
| 2024-07-30 |
0.4990 USD |
76,201.9400 |
0.5080 USD |
0.4900 USD |
0.5080 USD |
0.4990 USD |
| 2024-07-29 |
0.5090 USD |
42,919.7300 |
0.5220 USD |
0.4970 USD |
0.5250 USD |
0.5090 USD |
| 2024-07-28 |
0.5210 USD |
25,140.1000 |
0.5360 USD |
0.5160 USD |
0.5360 USD |
0.5210 USD |
| 2024-07-27 |
0.5350 USD |
67,032.0700 |
0.5410 USD |
0.5340 USD |
0.5450 USD |
0.5350 USD |
| 2024-07-26 |
0.5410 USD |
120,048.3200 |
0.5270 USD |
0.5200 USD |
0.5490 USD |
0.5410 USD |
| 2024-07-25 |
0.5250 USD |
148,197.4400 |
0.5560 USD |
0.5020 USD |
0.5590 USD |
0.5250 USD |
| 2024-07-24 |
0.5590 USD |
40,452.3800 |
0.5580 USD |
0.5530 USD |
0.5600 USD |
0.5590 USD |
| 2024-07-23 |
0.5560 USD |
54,341.3000 |
0.5590 USD |
0.5480 USD |
0.5600 USD |
0.5560 USD |
| 2024-07-22 |
0.5580 USD |
43,016.7100 |
0.5560 USD |
0.5530 USD |
0.5600 USD |
0.5580 USD |
| 2024-07-21 |
0.5690 USD |
104,843.6900 |
0.5610 USD |
0.5520 USD |
0.5700 USD |
0.5690 USD |
| 2024-07-20 |
0.5610 USD |
72,309.6200 |
0.5610 USD |
0.5540 USD |
0.5640 USD |
0.5610 USD |
| 2024-07-19 |
0.5610 USD |
236,161.7200 |
0.5600 USD |
0.5240 USD |
0.5620 USD |
0.5610 USD |
| 2024-07-18 |
0.5610 USD |
142,915.4400 |
0.5520 USD |
0.5500 USD |
0.5660 USD |
0.5610 USD |
| 2024-07-17 |
0.5560 USD |
65,608.5800 |
0.5600 USD |
0.5280 USD |
0.5680 USD |
0.5560 USD |
| 2024-07-16 |
0.5530 USD |
156,819.8500 |
0.5540 USD |
0.5480 USD |
0.5730 USD |
0.5530 USD |
| 2024-07-15 |
0.5550 USD |
308,350.2600 |
0.5290 USD |
0.5260 USD |
0.5800 USD |
0.5550 USD |
| 2024-07-14 |
0.5300 USD |
105,995.1200 |
0.5370 USD |
0.5200 USD |
0.5480 USD |
0.5300 USD |
| 2024-07-13 |
0.5370 USD |
175,666.0700 |
0.5030 USD |
0.4990 USD |
0.5580 USD |
0.5370 USD |
| 2024-07-12 |
0.5000 USD |
36,129.9100 |
0.4980 USD |
0.4950 USD |
0.5040 USD |
0.5000 USD |
| 2024-07-11 |
0.4980 USD |
53,331.1100 |
0.5020 USD |
0.4940 USD |
0.5030 USD |
0.4980 USD |
| 2024-07-10 |
0.5010 USD |
101,492.5000 |
0.4750 USD |
0.4750 USD |
0.5100 USD |
0.5010 USD |
| 2024-07-09 |
0.4740 USD |
198,712.4800 |
0.4670 USD |
0.4560 USD |
0.4850 USD |
0.4740 USD |
| 2024-07-08 |
0.4700 USD |
64,392.6300 |
0.4770 USD |
0.4690 USD |
0.4790 USD |
0.4700 USD |
| 2024-07-07 |
0.4770 USD |
39,742.6700 |
0.4960 USD |
0.4760 USD |
0.5040 USD |
0.4770 USD |
| 2024-07-06 |
0.4990 USD |
63,919.3400 |
0.4850 USD |
0.4830 USD |
0.4990 USD |
0.4990 USD |
| 2024-07-05 |
0.4830 USD |
135,184.7800 |
0.4600 USD |
0.4500 USD |
0.4880 USD |
0.4830 USD |
| 2024-07-04 |
0.4590 USD |
100,717.9600 |
0.4670 USD |
0.4480 USD |
0.4670 USD |
0.4590 USD |
| 2024-07-03 |
0.4670 USD |
99,575.6100 |
0.5010 USD |
0.4670 USD |
0.5020 USD |
0.4670 USD |
| 2024-07-02 |
0.5000 USD |
21,049.7600 |
0.5000 USD |
0.4990 USD |
0.5050 USD |
0.5000 USD |
| 2024-07-01 |
0.5010 USD |
126,001.1000 |
0.4950 USD |
0.4940 USD |
0.5020 USD |
0.5010 USD |
| 2024-06-30 |
0.4960 USD |
47,823.4100 |
0.5180 USD |
0.4910 USD |
0.5200 USD |
0.4960 USD |
| 2024-06-29 |
0.5180 USD |
158,269.1900 |
0.5060 USD |
0.5020 USD |
0.5360 USD |
0.5180 USD |
| 2024-06-28 |
0.5040 USD |
205,184.4700 |
0.5380 USD |
0.4990 USD |
0.5430 USD |
0.5040 USD |
| 2024-06-27 |
0.5420 USD |
70,064.7100 |
0.5380 USD |
0.5310 USD |
0.5460 USD |
0.5420 USD |
| 2024-06-26 |
0.5390 USD |
100,467.7800 |
0.5530 USD |
0.5310 USD |
0.5580 USD |
0.5390 USD |
| 2024-06-25 |
0.5560 USD |
184,435.1800 |
0.5900 USD |
0.5380 USD |
0.5910 USD |
0.5560 USD |
| 2024-06-24 |
0.5910 USD |
165,027.3300 |
0.6050 USD |
0.5850 USD |
0.6090 USD |
0.5910 USD |
| 2024-06-23 |
0.6020 USD |
344,336.0800 |
0.5620 USD |
0.5610 USD |
0.6050 USD |
0.6020 USD |
| 2024-06-22 |
0.5620 USD |
129,255.7300 |
0.5410 USD |
0.5410 USD |
0.5750 USD |
0.5620 USD |
| 2024-06-21 |
0.5360 USD |
107,196.0100 |
0.5260 USD |
0.5220 USD |
0.5360 USD |
0.5360 USD |
| 2024-06-20 |
0.5270 USD |
235,027.4400 |
0.5150 USD |
0.5090 USD |
0.5530 USD |
0.5270 USD |
| 2024-06-19 |
0.5070 USD |
235,474.7400 |
0.4440 USD |
0.4440 USD |
0.5100 USD |
0.5070 USD |