Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
2.3420 USD |
27,011.4900 |
2.4000 USD |
2.2790 USD |
2.4800 USD |
2.3420 USD |
| 2022-07-18 |
2.3410 USD |
73,020.2300 |
2.3270 USD |
2.2430 USD |
2.5770 USD |
2.3410 USD |
| 2022-07-17 |
2.2290 USD |
37,222.1200 |
2.3170 USD |
2.1510 USD |
2.3790 USD |
2.2290 USD |
| 2022-07-16 |
2.3760 USD |
135,642.4000 |
2.4540 USD |
2.1700 USD |
2.5730 USD |
2.3760 USD |
| 2022-07-15 |
2.2510 USD |
607,672.0100 |
2.4140 USD |
2.0440 USD |
3.0000 USD |
2.2510 USD |
| 2022-07-14 |
2.4050 USD |
448,444.9100 |
1.9990 USD |
1.9510 USD |
3.2560 USD |
2.4050 USD |
| 2022-07-13 |
1.9500 USD |
129,400.0700 |
2.0550 USD |
1.6850 USD |
2.0830 USD |
1.9500 USD |
| 2022-07-12 |
2.0570 USD |
15,451.4300 |
2.0720 USD |
2.0010 USD |
2.0960 USD |
2.0570 USD |
| 2022-07-11 |
2.0970 USD |
16,781.4700 |
2.0300 USD |
2.0300 USD |
2.1260 USD |
2.0970 USD |
| 2022-07-10 |
2.0920 USD |
23,723.4900 |
2.1240 USD |
2.0480 USD |
2.1470 USD |
2.0920 USD |
| 2022-07-09 |
2.0940 USD |
13,668.4600 |
2.0690 USD |
2.0630 USD |
2.1240 USD |
2.0940 USD |
| 2022-07-08 |
2.0870 USD |
15,912.0000 |
2.1180 USD |
2.0500 USD |
2.1390 USD |
2.0870 USD |
| 2022-07-07 |
2.0810 USD |
25,211.4900 |
2.0850 USD |
2.0170 USD |
2.1430 USD |
2.0810 USD |
| 2022-07-06 |
2.0630 USD |
45,977.7900 |
1.9860 USD |
1.9850 USD |
2.1480 USD |
2.0630 USD |
| 2022-07-05 |
2.0430 USD |
69,649.1700 |
2.0130 USD |
1.9690 USD |
2.1370 USD |
2.0430 USD |
| 2022-07-04 |
1.9900 USD |
43,109.0800 |
2.0410 USD |
1.9310 USD |
2.0640 USD |
1.9900 USD |
| 2022-07-03 |
2.0290 USD |
16,716.5800 |
1.9970 USD |
1.9570 USD |
2.0690 USD |
2.0290 USD |
| 2022-07-02 |
2.0040 USD |
61,455.0700 |
2.0370 USD |
1.9330 USD |
2.1030 USD |
2.0040 USD |
| 2022-07-01 |
2.0070 USD |
82,089.4600 |
1.9500 USD |
1.8530 USD |
2.0360 USD |
2.0070 USD |
| 2022-06-30 |
1.9060 USD |
230,290.3700 |
1.8580 USD |
1.7490 USD |
2.1510 USD |
1.9060 USD |
| 2022-06-29 |
1.9000 USD |
706,077.5900 |
1.8730 USD |
1.6000 USD |
2.3900 USD |
1.9000 USD |
| 2022-06-28 |
1.8620 USD |
806,192.4500 |
1.6770 USD |
1.5810 USD |
2.1000 USD |
1.8620 USD |
| 2022-06-27 |
1.6730 USD |
208,848.8000 |
1.7600 USD |
1.6300 USD |
1.8830 USD |
1.6730 USD |
| 2022-06-26 |
1.8200 USD |
131,184.5600 |
1.8610 USD |
1.6740 USD |
1.9180 USD |
1.8200 USD |
| 2022-06-25 |
1.8580 USD |
115,638.1000 |
1.9040 USD |
1.6720 USD |
1.9100 USD |
1.8580 USD |
| 2022-06-24 |
1.8970 USD |
148,303.4500 |
1.9470 USD |
1.8500 USD |
2.0010 USD |
1.8970 USD |
| 2022-06-23 |
1.9710 USD |
346,204.8600 |
2.0380 USD |
1.8400 USD |
2.0750 USD |
1.9710 USD |
| 2022-06-22 |
1.9940 USD |
1,694,885.9500 |
2.3140 USD |
1.8900 USD |
2.8360 USD |
1.9940 USD |
| 2022-06-21 |
2.3100 USD |
2,094,064.2900 |
1.5480 USD |
1.5070 USD |
4.0310 USD |
2.3100 USD |
| 2022-06-20 |
1.4930 USD |
71,617.0300 |
1.4770 USD |
1.4080 USD |
1.5770 USD |
1.4930 USD |
| 2022-06-19 |
1.4830 USD |
65,646.1000 |
1.3880 USD |
1.2970 USD |
1.5000 USD |
1.4830 USD |
| 2022-06-18 |
1.3940 USD |
59,312.8200 |
1.5880 USD |
1.3050 USD |
1.6260 USD |
1.3940 USD |
| 2022-06-17 |
1.5810 USD |
73,754.6200 |
1.7070 USD |
1.5680 USD |
1.7580 USD |
1.5810 USD |
| 2022-06-16 |
1.7110 USD |
43,011.0300 |
1.8320 USD |
1.7000 USD |
1.8550 USD |
1.7110 USD |
| 2022-06-15 |
1.7700 USD |
108,629.7600 |
1.8150 USD |
1.7250 USD |
1.8590 USD |
1.7700 USD |
| 2022-06-14 |
1.8420 USD |
83,769.7700 |
1.9220 USD |
1.7810 USD |
2.0310 USD |
1.8420 USD |
| 2022-06-13 |
1.9340 USD |
89,874.8000 |
2.3630 USD |
1.9090 USD |
2.3960 USD |
1.9340 USD |
| 2022-06-12 |
2.3660 USD |
48,056.7700 |
2.3590 USD |
2.3150 USD |
2.4100 USD |
2.3660 USD |
| 2022-06-11 |
2.3550 USD |
31,312.4100 |
2.3750 USD |
2.2930 USD |
2.3870 USD |
2.3550 USD |
| 2022-06-10 |
2.3780 USD |
17,244.1700 |
2.3680 USD |
2.3090 USD |
2.3900 USD |
2.3780 USD |
| 2022-06-09 |
2.3720 USD |
48,134.8100 |
2.2560 USD |
2.2520 USD |
2.3780 USD |
2.3720 USD |
| 2022-06-08 |
2.2550 USD |
32,734.5400 |
2.2920 USD |
2.2200 USD |
2.4180 USD |
2.2550 USD |
| 2022-06-07 |
2.2880 USD |
24,614.3900 |
2.3530 USD |
2.2670 USD |
2.4030 USD |
2.2880 USD |
| 2022-06-06 |
2.3600 USD |
22,323.1500 |
2.3310 USD |
2.3050 USD |
2.4210 USD |
2.3600 USD |
| 2022-06-05 |
2.3310 USD |
20,622.1100 |
2.3640 USD |
2.3150 USD |
2.4210 USD |
2.3310 USD |
| 2022-06-04 |
2.3860 USD |
10,858.9600 |
2.3800 USD |
2.3590 USD |
2.4550 USD |
2.3860 USD |
| 2022-06-03 |
2.3900 USD |
29,560.2500 |
2.3800 USD |
2.3470 USD |
2.4530 USD |
2.3900 USD |
| 2022-06-02 |
2.3880 USD |
9,548.3800 |
2.3830 USD |
2.3730 USD |
2.4150 USD |
2.3880 USD |
| 2022-06-01 |
2.3930 USD |
24,744.9400 |
2.4530 USD |
2.3700 USD |
2.4530 USD |
2.3930 USD |
| 2022-05-31 |
2.4480 USD |
29,334.3100 |
2.4660 USD |
2.4010 USD |
2.5260 USD |
2.4480 USD |