Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-15 |
5.7770 USD |
140,439.1800 |
5.9170 USD |
5.7700 USD |
5.9650 USD |
5.7770 USD |
| 2021-11-14 |
5.9440 USD |
218,935.5700 |
5.9140 USD |
5.8670 USD |
6.2060 USD |
5.9440 USD |
| 2021-11-13 |
5.9180 USD |
196,591.7800 |
5.8210 USD |
5.8100 USD |
6.0190 USD |
5.9180 USD |
| 2021-11-12 |
5.8120 USD |
181,473.2300 |
6.1220 USD |
5.7890 USD |
6.1370 USD |
5.8120 USD |
| 2021-11-11 |
6.0630 USD |
252,407.8200 |
5.8590 USD |
5.7600 USD |
6.0920 USD |
6.0630 USD |
| 2021-11-10 |
5.8480 USD |
348,158.7300 |
6.1140 USD |
5.8100 USD |
6.1640 USD |
5.8480 USD |
| 2021-11-09 |
6.1370 USD |
263,135.5000 |
6.2270 USD |
6.0930 USD |
6.3610 USD |
6.1370 USD |
| 2021-11-08 |
6.2420 USD |
325,876.5200 |
6.1590 USD |
6.0500 USD |
6.5000 USD |
6.2420 USD |
| 2021-11-07 |
6.1720 USD |
344,734.9200 |
6.3640 USD |
6.1050 USD |
6.4420 USD |
6.1720 USD |
| 2021-11-06 |
6.3700 USD |
752,755.1100 |
6.2220 USD |
5.9170 USD |
6.3900 USD |
6.3700 USD |
| 2021-11-05 |
6.3270 USD |
506,562.8900 |
6.8730 USD |
6.2850 USD |
6.9200 USD |
6.3270 USD |
| 2021-11-04 |
6.8700 USD |
1,954,628.2900 |
6.2200 USD |
6.2200 USD |
7.8120 USD |
6.8700 USD |
| 2021-11-03 |
6.1760 USD |
519,627.6800 |
6.4560 USD |
6.0620 USD |
6.6830 USD |
6.1760 USD |
| 2021-11-02 |
6.3530 USD |
596,499.9300 |
5.8520 USD |
5.8520 USD |
6.5070 USD |
6.3530 USD |
| 2021-11-01 |
5.9910 USD |
1,303,857.3700 |
5.7110 USD |
5.6300 USD |
6.8850 USD |
5.9910 USD |
| 2021-10-31 |
5.7050 USD |
315,823.6000 |
5.7280 USD |
5.6080 USD |
6.0740 USD |
5.7050 USD |
| 2021-10-30 |
5.7190 USD |
411,124.3800 |
6.2130 USD |
5.6940 USD |
6.2510 USD |
5.7190 USD |
| 2021-10-29 |
6.2150 USD |
605,947.2400 |
5.9070 USD |
5.8050 USD |
6.3040 USD |
6.2150 USD |
| 2021-10-28 |
5.8400 USD |
707,077.8800 |
5.7490 USD |
5.4360 USD |
6.1080 USD |
5.8400 USD |
| 2021-10-27 |
5.6800 USD |
871,995.9800 |
6.2640 USD |
5.5510 USD |
6.7900 USD |
5.6800 USD |
| 2021-10-26 |
6.3030 USD |
470,020.4300 |
6.7520 USD |
6.2810 USD |
6.7710 USD |
6.3030 USD |
| 2021-10-25 |
6.6880 USD |
527,844.2500 |
6.4320 USD |
6.4100 USD |
6.8800 USD |
6.6880 USD |
| 2021-10-24 |
6.4860 USD |
758,271.1100 |
6.8820 USD |
6.1810 USD |
7.0490 USD |
6.4860 USD |
| 2021-10-23 |
6.8340 USD |
580,082.2700 |
7.1210 USD |
6.7180 USD |
7.2270 USD |
6.8340 USD |
| 2021-10-22 |
7.1210 USD |
682,962.3900 |
7.4600 USD |
7.0000 USD |
7.4900 USD |
7.1210 USD |
| 2021-10-21 |
7.4970 USD |
1,237,593.9900 |
8.0010 USD |
7.3740 USD |
8.3000 USD |
7.4970 USD |
| 2021-10-20 |
8.2620 USD |
2,753,178.8500 |
9.2620 USD |
6.9600 USD |
9.6270 USD |
8.2620 USD |
| 2021-10-19 |
9.3600 USD |
230,853.1700 |
9.1660 USD |
9.1500 USD |
9.6920 USD |
9.3600 USD |
| 2021-10-18 |
9.1900 USD |
239,692.4000 |
9.1530 USD |
9.1240 USD |
9.7520 USD |
9.1900 USD |
| 2021-10-17 |
9.1500 USD |
126,293.3800 |
9.2430 USD |
9.0890 USD |
9.3180 USD |
9.1500 USD |
| 2021-10-16 |
9.2600 USD |
186,580.6500 |
9.4460 USD |
9.1500 USD |
9.4890 USD |
9.2600 USD |
| 2021-10-15 |
9.4350 USD |
438,610.1200 |
10.1950 USD |
9.3120 USD |
10.2250 USD |
9.4350 USD |
| 2021-10-14 |
10.1550 USD |
444,498.7900 |
9.2450 USD |
9.1390 USD |
10.5000 USD |
10.1550 USD |
| 2021-10-13 |
9.2300 USD |
421,176.6300 |
9.5320 USD |
9.0100 USD |
9.7630 USD |
9.2300 USD |
| 2021-10-12 |
9.5660 USD |
912,922.1500 |
10.3690 USD |
9.3670 USD |
11.2500 USD |
9.5660 USD |
| 2021-10-11 |
10.3360 USD |
1,692,353.1600 |
9.0360 USD |
8.9430 USD |
12.3900 USD |
10.3360 USD |
| 2021-10-10 |
9.0620 USD |
337,825.8400 |
8.8200 USD |
8.8060 USD |
9.4610 USD |
9.0620 USD |
| 2021-10-09 |
8.7840 USD |
175,571.7600 |
8.5710 USD |
8.5110 USD |
8.9630 USD |
8.7840 USD |
| 2021-10-08 |
8.5370 USD |
136,083.1200 |
8.9480 USD |
8.5100 USD |
9.4060 USD |
8.5370 USD |
| 2021-10-07 |
8.9530 USD |
297,790.6300 |
9.2980 USD |
8.8340 USD |
9.4850 USD |
8.9530 USD |
| 2021-10-06 |
9.3050 USD |
179,448.1800 |
9.9120 USD |
9.2310 USD |
10.1170 USD |
9.3050 USD |
| 2021-10-05 |
9.6410 USD |
342,489.5700 |
9.3250 USD |
9.3010 USD |
10.2680 USD |
9.6410 USD |
| 2021-10-04 |
9.3300 USD |
319,755.4800 |
9.8080 USD |
9.0680 USD |
9.8670 USD |
9.3300 USD |
| 2021-10-03 |
9.7980 USD |
149,096.6900 |
10.0940 USD |
9.7010 USD |
10.1140 USD |
9.7980 USD |
| 2021-10-02 |
10.1490 USD |
110,131.9700 |
10.0740 USD |
10.0290 USD |
10.2640 USD |
10.1490 USD |
| 2021-10-01 |
10.1010 USD |
317,711.1800 |
9.6670 USD |
9.6300 USD |
10.3860 USD |
10.1010 USD |
| 2021-09-30 |
9.6450 USD |
132,928.6100 |
9.7070 USD |
9.5270 USD |
9.9450 USD |
9.6450 USD |
| 2021-09-29 |
9.6710 USD |
300,874.9900 |
9.5030 USD |
9.4710 USD |
10.4000 USD |
9.6710 USD |
| 2021-09-28 |
9.5060 USD |
159,294.1300 |
9.9450 USD |
9.4640 USD |
9.9480 USD |
9.5060 USD |
| 2021-09-27 |
9.9140 USD |
239,003.3500 |
9.9930 USD |
9.9080 USD |
10.7360 USD |
9.9140 USD |