Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.8140 USD |
78,010.3000 |
0.7600 USD |
0.7600 USD |
0.8240 USD |
0.8140 USD |
| 2023-03-11 |
0.7740 USD |
97,686.6100 |
0.8170 USD |
0.7360 USD |
0.8440 USD |
0.7740 USD |
| 2023-03-10 |
0.8260 USD |
120,776.0200 |
0.8270 USD |
0.7850 USD |
0.8350 USD |
0.8260 USD |
| 2023-03-09 |
0.8250 USD |
74,282.9900 |
0.8640 USD |
0.8170 USD |
0.8690 USD |
0.8250 USD |
| 2023-03-08 |
0.8610 USD |
70,681.6700 |
0.8890 USD |
0.8570 USD |
0.8890 USD |
0.8610 USD |
| 2023-03-07 |
0.8890 USD |
49,764.7400 |
0.9070 USD |
0.8810 USD |
0.9100 USD |
0.8890 USD |
| 2023-03-06 |
0.9070 USD |
46,503.7000 |
0.9160 USD |
0.9000 USD |
0.9280 USD |
0.9070 USD |
| 2023-03-05 |
0.9270 USD |
44,009.6500 |
0.9180 USD |
0.9110 USD |
0.9380 USD |
0.9270 USD |
| 2023-03-04 |
0.9190 USD |
65,298.6400 |
0.9410 USD |
0.9060 USD |
0.9430 USD |
0.9190 USD |
| 2023-03-03 |
0.9410 USD |
258,283.1200 |
1.0030 USD |
0.8990 USD |
1.0030 USD |
0.9410 USD |
| 2023-03-02 |
1.0060 USD |
128,321.4700 |
1.0320 USD |
0.9950 USD |
1.0390 USD |
1.0060 USD |
| 2023-03-01 |
1.0350 USD |
188,772.7900 |
0.9990 USD |
0.9980 USD |
1.0780 USD |
1.0350 USD |
| 2023-02-28 |
1.0100 USD |
109,504.1400 |
1.0060 USD |
0.9910 USD |
1.0260 USD |
1.0100 USD |
| 2023-02-27 |
1.0060 USD |
45,637.0700 |
1.0270 USD |
1.0050 USD |
1.0430 USD |
1.0060 USD |
| 2023-02-26 |
1.0280 USD |
45,775.2500 |
1.0360 USD |
1.0140 USD |
1.0390 USD |
1.0280 USD |
| 2023-02-25 |
1.0390 USD |
54,998.7700 |
1.0700 USD |
1.0300 USD |
1.0900 USD |
1.0390 USD |
| 2023-02-24 |
1.0700 USD |
91,293.4900 |
1.1100 USD |
1.0670 USD |
1.1280 USD |
1.0700 USD |
| 2023-02-23 |
1.1090 USD |
149,414.7600 |
1.1070 USD |
1.0770 USD |
1.1380 USD |
1.1090 USD |
| 2023-02-22 |
1.1080 USD |
187,488.7600 |
1.1100 USD |
1.0910 USD |
1.1430 USD |
1.1080 USD |
| 2023-02-21 |
1.1020 USD |
398,719.4100 |
1.0480 USD |
1.0430 USD |
1.2350 USD |
1.1020 USD |
| 2023-02-20 |
1.0430 USD |
55,690.4500 |
1.0650 USD |
1.0290 USD |
1.0740 USD |
1.0430 USD |
| 2023-02-19 |
1.0290 USD |
89,786.0500 |
1.0100 USD |
0.9900 USD |
1.0680 USD |
1.0290 USD |
| 2023-02-18 |
1.0120 USD |
33,565.6400 |
0.9920 USD |
0.9790 USD |
1.0220 USD |
1.0120 USD |
| 2023-02-17 |
0.9910 USD |
66,142.2600 |
0.9860 USD |
0.9670 USD |
1.0130 USD |
0.9910 USD |
| 2023-02-16 |
0.9890 USD |
83,949.9800 |
1.0160 USD |
0.9830 USD |
1.0490 USD |
0.9890 USD |
| 2023-02-15 |
1.0100 USD |
112,761.6700 |
0.9830 USD |
0.9820 USD |
1.0580 USD |
1.0100 USD |
| 2023-02-14 |
0.9830 USD |
54,377.6700 |
0.9680 USD |
0.9510 USD |
1.0090 USD |
0.9830 USD |
| 2023-02-13 |
0.9660 USD |
83,659.1400 |
1.0310 USD |
0.9580 USD |
1.0330 USD |
0.9660 USD |
| 2023-02-12 |
1.0310 USD |
76,598.7400 |
1.0140 USD |
0.9900 USD |
1.0520 USD |
1.0310 USD |
| 2023-02-11 |
1.0140 USD |
51,520.1200 |
1.0050 USD |
1.0040 USD |
1.0380 USD |
1.0140 USD |
| 2023-02-10 |
1.0050 USD |
76,550.7700 |
1.0510 USD |
0.9800 USD |
1.0540 USD |
1.0050 USD |
| 2023-02-09 |
1.0500 USD |
84,785.6200 |
1.0610 USD |
1.0500 USD |
1.0750 USD |
1.0500 USD |
| 2023-02-08 |
1.0610 USD |
81,305.7300 |
1.0890 USD |
1.0600 USD |
1.1300 USD |
1.0610 USD |
| 2023-02-07 |
1.0830 USD |
155,265.9900 |
1.0620 USD |
1.0530 USD |
1.1600 USD |
1.0830 USD |
| 2023-02-06 |
1.0620 USD |
62,459.4800 |
1.0740 USD |
1.0620 USD |
1.0840 USD |
1.0620 USD |
| 2023-02-05 |
1.0740 USD |
53,422.9700 |
1.0610 USD |
1.0560 USD |
1.0960 USD |
1.0740 USD |
| 2023-02-04 |
1.0570 USD |
48,838.2000 |
1.0580 USD |
1.0560 USD |
1.0840 USD |
1.0570 USD |
| 2023-02-03 |
1.0570 USD |
54,507.9400 |
1.0720 USD |
1.0510 USD |
1.0820 USD |
1.0570 USD |
| 2023-02-02 |
1.0710 USD |
51,037.5900 |
1.0910 USD |
1.0600 USD |
1.0930 USD |
1.0710 USD |
| 2023-02-01 |
1.0810 USD |
76,850.6300 |
1.0510 USD |
1.0500 USD |
1.1000 USD |
1.0810 USD |
| 2023-01-31 |
1.0520 USD |
90,567.4100 |
1.0510 USD |
1.0500 USD |
1.0990 USD |
1.0520 USD |
| 2023-01-30 |
1.0520 USD |
110,390.0800 |
1.0870 USD |
1.0500 USD |
1.1220 USD |
1.0520 USD |
| 2023-01-29 |
1.0860 USD |
116,978.6100 |
1.0770 USD |
1.0540 USD |
1.0990 USD |
1.0860 USD |
| 2023-01-28 |
1.0600 USD |
56,838.4700 |
1.0730 USD |
1.0520 USD |
1.1010 USD |
1.0600 USD |
| 2023-01-27 |
1.0700 USD |
95,016.4500 |
1.0720 USD |
1.0300 USD |
1.1080 USD |
1.0700 USD |
| 2023-01-26 |
1.0720 USD |
173,515.2700 |
1.0810 USD |
1.0330 USD |
1.1300 USD |
1.0720 USD |
| 2023-01-25 |
1.0780 USD |
322,500.7700 |
1.0050 USD |
0.9900 USD |
1.1880 USD |
1.0780 USD |
| 2023-01-24 |
1.0020 USD |
70,884.5100 |
1.0420 USD |
0.9960 USD |
1.0550 USD |
1.0020 USD |
| 2023-01-23 |
1.0420 USD |
41,191.6500 |
1.0260 USD |
1.0040 USD |
1.0520 USD |
1.0420 USD |
| 2023-01-22 |
1.0270 USD |
31,979.1400 |
1.0310 USD |
1.0150 USD |
1.0520 USD |
1.0270 USD |