Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.9480 USD |
17,657.7300 |
0.9410 USD |
0.9300 USD |
0.9520 USD |
0.9480 USD |
| 2023-03-25 |
0.9440 USD |
57,134.8100 |
0.9330 USD |
0.9330 USD |
0.9960 USD |
0.9440 USD |
| 2023-03-24 |
0.9430 USD |
44,135.7200 |
0.9500 USD |
0.9200 USD |
0.9550 USD |
0.9430 USD |
| 2023-03-23 |
0.9530 USD |
76,208.9300 |
0.9500 USD |
0.9220 USD |
0.9670 USD |
0.9530 USD |
| 2023-03-22 |
0.9600 USD |
185,079.6000 |
0.9920 USD |
0.9250 USD |
1.0090 USD |
0.9600 USD |
| 2023-03-21 |
0.9910 USD |
675,649.9900 |
0.8370 USD |
0.8350 USD |
1.0580 USD |
0.9910 USD |
| 2023-03-20 |
0.8400 USD |
32,471.1700 |
0.8620 USD |
0.8400 USD |
0.8710 USD |
0.8400 USD |
| 2023-03-19 |
0.8610 USD |
17,280.0000 |
0.8470 USD |
0.8350 USD |
0.8670 USD |
0.8610 USD |
| 2023-03-18 |
0.8520 USD |
39,311.9300 |
0.8650 USD |
0.8340 USD |
0.8740 USD |
0.8520 USD |
| 2023-03-17 |
0.8660 USD |
43,804.0100 |
0.8400 USD |
0.8250 USD |
0.8810 USD |
0.8660 USD |
| 2023-03-16 |
0.8470 USD |
24,365.5900 |
0.8490 USD |
0.8300 USD |
0.8700 USD |
0.8470 USD |
| 2023-03-15 |
0.8500 USD |
43,440.2600 |
0.8590 USD |
0.8270 USD |
0.8670 USD |
0.8500 USD |
| 2023-03-14 |
0.8550 USD |
139,474.4400 |
0.8610 USD |
0.8200 USD |
0.8900 USD |
0.8550 USD |
| 2023-03-13 |
0.8560 USD |
81,786.6700 |
0.8230 USD |
0.8230 USD |
0.8700 USD |
0.8560 USD |
| 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 |