Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.7630 USD |
88,271.6200 |
0.7670 USD |
0.7600 USD |
0.7760 USD |
0.7630 USD |
| 2024-06-03 |
0.7700 USD |
165,464.6000 |
0.7620 USD |
0.7520 USD |
0.7790 USD |
0.7700 USD |
| 2024-06-02 |
0.7610 USD |
73,051.8800 |
0.7830 USD |
0.7550 USD |
0.7870 USD |
0.7610 USD |
| 2024-06-01 |
0.7890 USD |
61,615.4600 |
0.7810 USD |
0.7790 USD |
0.8040 USD |
0.7890 USD |
| 2024-05-31 |
0.7840 USD |
87,737.2800 |
0.7880 USD |
0.7710 USD |
0.8070 USD |
0.7840 USD |
| 2024-05-30 |
0.7890 USD |
107,735.6100 |
0.7790 USD |
0.7680 USD |
0.7940 USD |
0.7890 USD |
| 2024-05-29 |
0.7740 USD |
75,294.1300 |
0.8060 USD |
0.7710 USD |
0.8170 USD |
0.7740 USD |
| 2024-05-28 |
0.8010 USD |
115,885.9900 |
0.8150 USD |
0.7710 USD |
0.8210 USD |
0.8010 USD |
| 2024-05-27 |
0.8150 USD |
140,072.0000 |
0.7900 USD |
0.7820 USD |
0.8190 USD |
0.8150 USD |
| 2024-05-26 |
0.7930 USD |
169,589.0500 |
0.8260 USD |
0.7870 USD |
0.8480 USD |
0.7930 USD |
| 2024-05-25 |
0.8300 USD |
414,960.2600 |
0.7560 USD |
0.7310 USD |
0.8500 USD |
0.8300 USD |
| 2024-05-24 |
0.7670 USD |
152,123.9700 |
0.7860 USD |
0.7000 USD |
0.7930 USD |
0.7670 USD |
| 2024-05-23 |
0.7870 USD |
89,369.5100 |
0.7960 USD |
0.7810 USD |
0.8010 USD |
0.7870 USD |
| 2024-05-22 |
0.7960 USD |
217,783.6500 |
0.8110 USD |
0.7860 USD |
0.8170 USD |
0.7960 USD |
| 2024-05-21 |
0.8110 USD |
194,445.9200 |
0.8180 USD |
0.7920 USD |
0.8210 USD |
0.8110 USD |
| 2024-05-20 |
0.8190 USD |
153,360.3300 |
0.8050 USD |
0.7850 USD |
0.8230 USD |
0.8190 USD |
| 2024-05-19 |
0.8060 USD |
109,002.8400 |
0.8170 USD |
0.7910 USD |
0.8310 USD |
0.8060 USD |
| 2024-05-18 |
0.8160 USD |
116,206.9800 |
0.8230 USD |
0.8030 USD |
0.8250 USD |
0.8160 USD |
| 2024-05-17 |
0.8230 USD |
143,679.3800 |
0.8320 USD |
0.8130 USD |
0.8380 USD |
0.8230 USD |
| 2024-05-16 |
0.8340 USD |
103,394.0800 |
0.8360 USD |
0.8240 USD |
0.8400 USD |
0.8340 USD |
| 2024-05-15 |
0.8360 USD |
170,868.0600 |
0.8100 USD |
0.7890 USD |
0.8400 USD |
0.8360 USD |
| 2024-05-14 |
0.8050 USD |
97,284.5500 |
0.8050 USD |
0.7950 USD |
0.8120 USD |
0.8050 USD |
| 2024-05-13 |
0.8040 USD |
135,985.7600 |
0.8080 USD |
0.7720 USD |
0.8180 USD |
0.8040 USD |
| 2024-05-12 |
0.8090 USD |
20,969.9300 |
0.8140 USD |
0.8010 USD |
0.8230 USD |
0.8090 USD |
| 2024-05-11 |
0.8200 USD |
41,369.4000 |
0.8120 USD |
0.8060 USD |
0.8240 USD |
0.8200 USD |
| 2024-05-10 |
0.8070 USD |
111,292.3200 |
0.8240 USD |
0.7980 USD |
0.8390 USD |
0.8070 USD |
| 2024-05-09 |
0.8170 USD |
169,379.5800 |
0.8030 USD |
0.7950 USD |
0.8190 USD |
0.8170 USD |
| 2024-05-08 |
0.8090 USD |
169,238.2500 |
0.8150 USD |
0.8090 USD |
0.8240 USD |
0.8090 USD |
| 2024-05-07 |
0.8200 USD |
226,839.7300 |
0.8360 USD |
0.8200 USD |
0.8480 USD |
0.8200 USD |
| 2024-05-06 |
0.8380 USD |
133,668.6000 |
0.8610 USD |
0.8360 USD |
0.8740 USD |
0.8380 USD |
| 2024-05-05 |
0.8530 USD |
204,475.7100 |
0.8430 USD |
0.8400 USD |
0.8830 USD |
0.8530 USD |
| 2024-05-04 |
0.8440 USD |
205,507.5400 |
0.8500 USD |
0.8400 USD |
0.8570 USD |
0.8440 USD |
| 2024-05-03 |
0.8480 USD |
349,682.8300 |
0.8360 USD |
0.8160 USD |
0.8580 USD |
0.8480 USD |
| 2024-05-02 |
0.8360 USD |
914,272.4400 |
0.8340 USD |
0.8080 USD |
0.9300 USD |
0.8360 USD |
| 2024-05-01 |
0.9290 USD |
1,280,075.4200 |
0.9280 USD |
0.8920 USD |
1.1280 USD |
0.9290 USD |
| 2024-04-30 |
0.9240 USD |
102,859.9100 |
0.8920 USD |
0.8850 USD |
0.9290 USD |
0.9240 USD |
| 2024-04-29 |
0.8750 USD |
366,296.7100 |
0.8210 USD |
0.7840 USD |
0.8840 USD |
0.8750 USD |
| 2024-04-28 |
0.8210 USD |
55,341.9600 |
0.8040 USD |
0.8000 USD |
0.8230 USD |
0.8210 USD |
| 2024-04-27 |
0.8010 USD |
191,051.3900 |
0.8330 USD |
0.7940 USD |
0.8350 USD |
0.8010 USD |
| 2024-04-26 |
0.8330 USD |
62,437.1700 |
0.8590 USD |
0.8280 USD |
0.8650 USD |
0.8330 USD |
| 2024-04-25 |
0.8570 USD |
114,233.4900 |
0.8410 USD |
0.8300 USD |
0.8750 USD |
0.8570 USD |
| 2024-04-24 |
0.8430 USD |
12,115.1300 |
0.8440 USD |
0.8400 USD |
0.8510 USD |
0.8430 USD |
| 2024-04-23 |
0.8830 USD |
50,351.1100 |
0.8950 USD |
0.8810 USD |
0.8970 USD |
0.8830 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 |