Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-04 |
0.9330 USD |
216,874.3700 |
0.9330 USD |
0.8500 USD |
0.9400 USD |
0.9330 USD |
| 2024-03-03 |
0.9370 USD |
359,488.3700 |
0.9010 USD |
0.8600 USD |
0.9400 USD |
0.9370 USD |
| 2024-03-02 |
0.8990 USD |
419,461.0400 |
0.9360 USD |
0.8590 USD |
0.9470 USD |
0.8990 USD |
| 2024-03-01 |
0.9350 USD |
244,252.6000 |
0.9460 USD |
0.9000 USD |
0.9800 USD |
0.9350 USD |
| 2024-02-29 |
0.9520 USD |
228,992.7800 |
0.9890 USD |
0.9270 USD |
1.0030 USD |
0.9520 USD |
| 2024-02-28 |
0.9570 USD |
115,870.2900 |
0.9950 USD |
0.9350 USD |
1.0050 USD |
0.9570 USD |
| 2024-02-27 |
0.9950 USD |
169,502.7600 |
0.9940 USD |
0.9670 USD |
1.0030 USD |
0.9950 USD |
| 2024-02-26 |
0.9910 USD |
83,423.6300 |
0.9780 USD |
0.9670 USD |
1.0000 USD |
0.9910 USD |
| 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 |