Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.9740 USD |
25,714.2400 |
0.9680 USD |
0.9580 USD |
0.9820 USD |
0.9740 USD |
| 2024-02-24 |
0.9650 USD |
91,603.7300 |
1.0060 USD |
0.9570 USD |
1.0080 USD |
0.9650 USD |
| 2024-02-23 |
1.0010 USD |
193,883.1700 |
0.9500 USD |
0.9380 USD |
1.0110 USD |
1.0010 USD |
| 2024-02-22 |
0.9500 USD |
234,030.4300 |
0.8850 USD |
0.8830 USD |
0.9500 USD |
0.9500 USD |
| 2024-02-21 |
0.8720 USD |
101,387.1000 |
0.8850 USD |
0.8520 USD |
0.8950 USD |
0.8720 USD |
| 2024-02-20 |
0.8810 USD |
203,802.5700 |
0.9090 USD |
0.8600 USD |
0.9160 USD |
0.8810 USD |
| 2024-02-19 |
0.9060 USD |
153,612.5100 |
0.9060 USD |
0.8770 USD |
0.9160 USD |
0.9060 USD |
| 2024-02-18 |
0.9120 USD |
55,726.5300 |
0.9180 USD |
0.9060 USD |
0.9370 USD |
0.9120 USD |
| 2024-02-17 |
0.9140 USD |
126,853.6700 |
0.9060 USD |
0.8950 USD |
0.9230 USD |
0.9140 USD |
| 2024-02-16 |
0.9050 USD |
181,927.7300 |
0.8780 USD |
0.8690 USD |
0.9050 USD |
0.9050 USD |
| 2024-02-15 |
0.8720 USD |
146,364.4700 |
0.8540 USD |
0.8420 USD |
0.8790 USD |
0.8720 USD |
| 2024-02-14 |
0.8560 USD |
389,925.9900 |
0.9070 USD |
0.8000 USD |
0.9280 USD |
0.8560 USD |
| 2024-02-13 |
0.9060 USD |
106,000.4800 |
0.8980 USD |
0.8820 USD |
0.9080 USD |
0.9060 USD |
| 2024-02-12 |
0.8980 USD |
121,020.8700 |
0.9000 USD |
0.8830 USD |
0.9080 USD |
0.8980 USD |
| 2024-02-11 |
0.9040 USD |
196,288.6100 |
0.8850 USD |
0.8810 USD |
0.9350 USD |
0.9040 USD |
| 2024-02-10 |
0.8850 USD |
198,775.6100 |
0.8620 USD |
0.8560 USD |
0.9070 USD |
0.8850 USD |
| 2024-02-09 |
0.8720 USD |
193,516.8700 |
0.8080 USD |
0.8070 USD |
0.8960 USD |
0.8720 USD |
| 2024-02-08 |
0.8060 USD |
88,108.4600 |
0.8090 USD |
0.7830 USD |
0.8120 USD |
0.8060 USD |
| 2024-02-07 |
0.8090 USD |
212,823.1200 |
0.8500 USD |
0.7700 USD |
0.8540 USD |
0.8090 USD |
| 2024-02-06 |
0.8610 USD |
24,792.5000 |
0.8610 USD |
0.8570 USD |
0.8750 USD |
0.8610 USD |
| 2024-02-05 |
0.8550 USD |
271,137.2700 |
0.8840 USD |
0.8360 USD |
0.9150 USD |
0.8550 USD |
| 2024-02-04 |
0.8870 USD |
83,944.8400 |
0.8590 USD |
0.8510 USD |
0.8920 USD |
0.8870 USD |
| 2024-02-03 |
0.8610 USD |
87,889.2800 |
0.8850 USD |
0.8490 USD |
0.8850 USD |
0.8610 USD |
| 2024-02-02 |
0.8850 USD |
45,116.3100 |
0.8740 USD |
0.8640 USD |
0.8850 USD |
0.8850 USD |
| 2024-02-01 |
0.8750 USD |
614,041.4300 |
0.8190 USD |
0.8090 USD |
0.9130 USD |
0.8750 USD |
| 2024-01-31 |
0.8190 USD |
248,447.8200 |
0.8120 USD |
0.7970 USD |
0.8200 USD |
0.8190 USD |
| 2024-01-30 |
0.8150 USD |
123,045.2400 |
0.7920 USD |
0.7760 USD |
0.8150 USD |
0.8150 USD |
| 2024-01-29 |
0.7940 USD |
53,486.8800 |
0.7740 USD |
0.7680 USD |
0.7950 USD |
0.7940 USD |
| 2024-01-28 |
0.7730 USD |
75,141.2100 |
0.7850 USD |
0.7510 USD |
0.7860 USD |
0.7730 USD |
| 2024-01-27 |
0.7880 USD |
94,433.6200 |
0.7860 USD |
0.7700 USD |
0.7980 USD |
0.7880 USD |
| 2024-01-26 |
0.7880 USD |
76,912.8100 |
0.8090 USD |
0.7780 USD |
0.8090 USD |
0.7880 USD |
| 2024-01-25 |
0.8090 USD |
213,138.7500 |
0.8260 USD |
0.8030 USD |
0.8410 USD |
0.8090 USD |
| 2024-01-24 |
0.8190 USD |
133,923.6200 |
0.8060 USD |
0.8020 USD |
0.8330 USD |
0.8190 USD |
| 2024-01-23 |
0.8030 USD |
218,131.1500 |
0.7770 USD |
0.7510 USD |
0.8060 USD |
0.8030 USD |
| 2024-01-22 |
0.7730 USD |
114,071.0600 |
0.8560 USD |
0.7630 USD |
0.8560 USD |
0.7730 USD |
| 2024-01-21 |
0.8520 USD |
173,688.4600 |
0.8470 USD |
0.8200 USD |
0.8800 USD |
0.8520 USD |
| 2024-01-20 |
0.8450 USD |
164,495.3200 |
0.8140 USD |
0.8050 USD |
0.8460 USD |
0.8450 USD |
| 2024-01-19 |
0.8240 USD |
344,812.4200 |
0.7910 USD |
0.7810 USD |
0.8250 USD |
0.8240 USD |
| 2024-01-18 |
0.7910 USD |
204,066.6700 |
0.7660 USD |
0.7580 USD |
0.7920 USD |
0.7910 USD |
| 2024-01-17 |
0.7670 USD |
82,673.0600 |
0.7820 USD |
0.7550 USD |
0.7820 USD |
0.7670 USD |
| 2024-01-16 |
0.7820 USD |
203,335.1000 |
0.8140 USD |
0.7500 USD |
0.8140 USD |
0.7820 USD |
| 2024-01-15 |
0.8140 USD |
171,062.9400 |
0.7840 USD |
0.7700 USD |
0.8160 USD |
0.8140 USD |
| 2024-01-14 |
0.7860 USD |
150,107.3800 |
0.7930 USD |
0.7820 USD |
0.8220 USD |
0.7860 USD |
| 2024-01-13 |
0.7900 USD |
476,350.6800 |
0.8000 USD |
0.7760 USD |
0.8510 USD |
0.7900 USD |
| 2024-01-12 |
0.8010 USD |
420,191.7000 |
0.7900 USD |
0.7620 USD |
0.8500 USD |
0.8010 USD |
| 2024-01-11 |
0.7890 USD |
162,421.9500 |
0.8130 USD |
0.7860 USD |
0.8150 USD |
0.7890 USD |
| 2024-01-10 |
0.8150 USD |
301,742.0400 |
0.8020 USD |
0.7400 USD |
0.8170 USD |
0.8150 USD |
| 2024-01-09 |
0.8040 USD |
261,544.5600 |
0.7770 USD |
0.7750 USD |
0.8150 USD |
0.8040 USD |
| 2024-01-08 |
0.7730 USD |
311,320.4400 |
0.7920 USD |
0.7170 USD |
0.8000 USD |
0.7730 USD |
| 2024-01-07 |
0.7770 USD |
789,785.7300 |
0.7500 USD |
0.7460 USD |
0.9200 USD |
0.7770 USD |