Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
1.0220 USD |
1,049,696.3800 |
0.8700 USD |
0.8530 USD |
1.0800 USD |
1.0220 USD |
| 2022-12-01 |
0.8670 USD |
131,202.8900 |
0.9340 USD |
0.8650 USD |
0.9350 USD |
0.8670 USD |
| 2022-11-30 |
0.8890 USD |
155,971.5800 |
0.8890 USD |
0.8780 USD |
0.9420 USD |
0.8890 USD |
| 2022-11-29 |
0.8890 USD |
463,239.6500 |
0.9490 USD |
0.8710 USD |
0.9730 USD |
0.8890 USD |
| 2022-11-28 |
0.9310 USD |
1,445,831.2100 |
0.9050 USD |
0.8440 USD |
1.2000 USD |
0.9310 USD |
| 2022-11-27 |
1.0380 USD |
568,447.6900 |
0.7830 USD |
0.7830 USD |
1.0380 USD |
1.0380 USD |
| 2022-11-26 |
0.7870 USD |
81,985.8500 |
0.7920 USD |
0.7800 USD |
0.8260 USD |
0.7870 USD |
| 2022-11-25 |
0.7940 USD |
170,463.0200 |
0.8330 USD |
0.7850 USD |
0.8710 USD |
0.7940 USD |
| 2022-11-24 |
0.8370 USD |
353,465.4300 |
0.8340 USD |
0.8020 USD |
0.9290 USD |
0.8370 USD |
| 2022-11-23 |
0.8240 USD |
455,821.1600 |
0.7910 USD |
0.7790 USD |
0.8740 USD |
0.8240 USD |
| 2022-11-22 |
0.7980 USD |
1,424,357.5300 |
0.7990 USD |
0.7400 USD |
1.1230 USD |
0.7980 USD |
| 2022-11-21 |
0.7980 USD |
209,271.2600 |
0.8070 USD |
0.7740 USD |
0.8680 USD |
0.7980 USD |
| 2022-11-20 |
0.8010 USD |
350,146.5100 |
0.8840 USD |
0.8000 USD |
0.9620 USD |
0.8010 USD |
| 2022-11-19 |
0.8820 USD |
288,583.4300 |
0.9010 USD |
0.8610 USD |
0.9360 USD |
0.8820 USD |
| 2022-11-18 |
0.8960 USD |
179,538.7400 |
0.9000 USD |
0.8940 USD |
0.9510 USD |
0.8960 USD |
| 2022-11-17 |
0.9000 USD |
139,902.2300 |
0.9460 USD |
0.9000 USD |
0.9600 USD |
0.9000 USD |
| 2022-11-16 |
0.9500 USD |
241,907.4500 |
0.9830 USD |
0.9340 USD |
1.0600 USD |
0.9500 USD |
| 2022-11-15 |
0.9860 USD |
261,758.1000 |
0.9950 USD |
0.9470 USD |
1.0900 USD |
0.9860 USD |
| 2022-11-14 |
1.0030 USD |
96,752.6600 |
0.9980 USD |
0.9850 USD |
1.0600 USD |
1.0030 USD |
| 2022-11-13 |
1.0160 USD |
103,075.9700 |
1.0720 USD |
1.0000 USD |
1.1330 USD |
1.0160 USD |
| 2022-11-12 |
1.0640 USD |
165,873.5500 |
1.0280 USD |
1.0010 USD |
1.1700 USD |
1.0640 USD |
| 2022-11-11 |
1.0210 USD |
232,459.3300 |
1.2170 USD |
0.9840 USD |
1.2200 USD |
1.0210 USD |
| 2022-11-10 |
1.2120 USD |
147,897.4400 |
1.0080 USD |
1.0040 USD |
1.2840 USD |
1.2120 USD |
| 2022-11-09 |
1.0110 USD |
163,841.3300 |
1.4530 USD |
0.9600 USD |
1.4730 USD |
1.0110 USD |
| 2022-11-08 |
1.4570 USD |
111,533.8400 |
1.5730 USD |
1.3770 USD |
1.5810 USD |
1.4570 USD |
| 2022-11-07 |
1.5690 USD |
51,211.3200 |
1.5790 USD |
1.5230 USD |
1.6010 USD |
1.5690 USD |
| 2022-11-06 |
1.5790 USD |
55,142.0300 |
1.6050 USD |
1.5790 USD |
1.6170 USD |
1.5790 USD |
| 2022-11-05 |
1.6080 USD |
85,285.7500 |
1.5790 USD |
1.5640 USD |
1.6510 USD |
1.6080 USD |
| 2022-11-04 |
1.5800 USD |
135,754.8600 |
1.5240 USD |
1.5000 USD |
1.6470 USD |
1.5800 USD |
| 2022-11-03 |
1.5250 USD |
108,167.9400 |
1.5350 USD |
1.5000 USD |
1.5900 USD |
1.5250 USD |
| 2022-11-02 |
1.5370 USD |
89,893.2300 |
1.5680 USD |
1.5320 USD |
1.6010 USD |
1.5370 USD |
| 2022-11-01 |
1.5690 USD |
82,019.8000 |
1.6450 USD |
1.5520 USD |
1.7100 USD |
1.5690 USD |
| 2022-10-31 |
1.6270 USD |
301,623.3300 |
1.7300 USD |
1.5900 USD |
1.8190 USD |
1.6270 USD |
| 2022-10-30 |
1.7910 USD |
396,138.8800 |
1.5570 USD |
1.5500 USD |
2.0300 USD |
1.7910 USD |
| 2022-10-29 |
1.5530 USD |
109,029.5100 |
1.6490 USD |
1.5190 USD |
1.6690 USD |
1.5530 USD |
| 2022-10-28 |
1.6480 USD |
251,573.7700 |
1.6930 USD |
1.4060 USD |
1.7200 USD |
1.6480 USD |
| 2022-10-27 |
1.6970 USD |
118,696.8400 |
1.7640 USD |
1.6890 USD |
1.8100 USD |
1.6970 USD |
| 2022-10-26 |
1.7890 USD |
138,149.8700 |
1.7650 USD |
1.7050 USD |
1.8500 USD |
1.7890 USD |
| 2022-10-25 |
1.7670 USD |
83,975.5400 |
1.7640 USD |
1.7250 USD |
1.8270 USD |
1.7670 USD |
| 2022-10-24 |
1.7640 USD |
29,283.8800 |
1.8590 USD |
1.7600 USD |
1.8670 USD |
1.7640 USD |
| 2022-10-23 |
1.8580 USD |
32,749.5200 |
1.8130 USD |
1.7570 USD |
1.8720 USD |
1.8580 USD |
| 2022-10-22 |
1.8210 USD |
23,362.4200 |
1.8120 USD |
1.8030 USD |
1.8350 USD |
1.8210 USD |
| 2022-10-21 |
1.8110 USD |
82,268.9700 |
1.9530 USD |
1.8070 USD |
1.9950 USD |
1.8110 USD |
| 2022-10-20 |
1.9570 USD |
64,662.6000 |
2.0450 USD |
1.9430 USD |
2.0740 USD |
1.9570 USD |
| 2022-10-19 |
2.0500 USD |
46,752.4300 |
2.0270 USD |
1.9690 USD |
2.2390 USD |
2.0500 USD |
| 2022-10-18 |
2.0360 USD |
46,190.6000 |
2.1100 USD |
1.9990 USD |
2.1170 USD |
2.0360 USD |
| 2022-10-17 |
2.1180 USD |
29,527.4400 |
2.0580 USD |
2.0390 USD |
2.1400 USD |
2.1180 USD |
| 2022-10-16 |
2.0590 USD |
17,566.3100 |
2.0600 USD |
2.0270 USD |
2.0770 USD |
2.0590 USD |
| 2022-10-15 |
2.0630 USD |
16,932.6300 |
2.1000 USD |
2.0410 USD |
2.1210 USD |
2.0630 USD |
| 2022-10-14 |
2.1010 USD |
28,350.9900 |
2.0630 USD |
2.0480 USD |
2.1440 USD |
2.1010 USD |