Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
2.4360 USD |
40,624.1800 |
2.4170 USD |
2.3870 USD |
2.4950 USD |
2.4360 USD |
| 2022-05-29 |
2.3900 USD |
76,057.0800 |
2.4940 USD |
2.3470 USD |
2.5460 USD |
2.3900 USD |
| 2022-05-28 |
2.5000 USD |
124,999.5800 |
2.6020 USD |
2.3670 USD |
2.7510 USD |
2.5000 USD |
| 2022-05-27 |
2.6040 USD |
790,856.5700 |
2.6930 USD |
2.5990 USD |
3.4650 USD |
2.6040 USD |
| 2022-05-26 |
2.5920 USD |
41,757.6600 |
2.4510 USD |
2.3400 USD |
2.6000 USD |
2.5920 USD |
| 2022-05-25 |
2.4580 USD |
20,195.6800 |
2.4860 USD |
2.4180 USD |
2.5180 USD |
2.4580 USD |
| 2022-05-24 |
2.4820 USD |
57,761.3200 |
2.4530 USD |
2.3970 USD |
2.6580 USD |
2.4820 USD |
| 2022-05-23 |
2.4500 USD |
21,966.6200 |
2.5200 USD |
2.4220 USD |
2.5460 USD |
2.4500 USD |
| 2022-05-22 |
2.5270 USD |
11,346.3100 |
2.4820 USD |
2.4560 USD |
2.5610 USD |
2.5270 USD |
| 2022-05-21 |
2.4840 USD |
11,047.0700 |
2.5200 USD |
2.4670 USD |
2.5300 USD |
2.4840 USD |
| 2022-05-20 |
2.5190 USD |
9,732.9500 |
2.6040 USD |
2.5000 USD |
2.6330 USD |
2.5190 USD |
| 2022-05-19 |
2.6050 USD |
16,765.0900 |
2.6450 USD |
2.5840 USD |
2.7200 USD |
2.6050 USD |
| 2022-05-18 |
2.6450 USD |
22,644.7900 |
2.7830 USD |
2.6160 USD |
2.8050 USD |
2.6450 USD |
| 2022-05-17 |
2.7950 USD |
18,806.3000 |
2.7960 USD |
2.6960 USD |
2.8600 USD |
2.7950 USD |
| 2022-05-16 |
2.7850 USD |
47,061.2500 |
2.8800 USD |
2.7460 USD |
2.9350 USD |
2.7850 USD |
| 2022-05-15 |
2.8620 USD |
47,697.8400 |
2.9880 USD |
2.8040 USD |
3.0240 USD |
2.8620 USD |
| 2022-05-14 |
3.0040 USD |
103,904.9600 |
2.6620 USD |
2.5920 USD |
3.1750 USD |
3.0040 USD |
| 2022-05-13 |
2.6180 USD |
91,793.0400 |
2.1960 USD |
2.1910 USD |
2.7230 USD |
2.6180 USD |
| 2022-05-12 |
2.2050 USD |
82,943.7100 |
2.5190 USD |
2.1820 USD |
2.8840 USD |
2.2050 USD |
| 2022-05-11 |
2.4980 USD |
75,121.6800 |
3.2530 USD |
2.4660 USD |
3.2640 USD |
2.4980 USD |
| 2022-05-10 |
3.2490 USD |
43,936.6900 |
3.4650 USD |
3.2490 USD |
3.4700 USD |
3.2490 USD |
| 2022-05-09 |
3.4970 USD |
53,645.9900 |
3.7890 USD |
3.4910 USD |
3.8340 USD |
3.4970 USD |
| 2022-05-08 |
3.7890 USD |
37,419.7200 |
4.0620 USD |
3.7870 USD |
4.0850 USD |
3.7890 USD |
| 2022-05-07 |
4.0750 USD |
58,489.6700 |
3.9130 USD |
3.8800 USD |
4.0990 USD |
4.0750 USD |
| 2022-05-06 |
3.8950 USD |
17,912.9900 |
3.9090 USD |
3.8160 USD |
3.9240 USD |
3.8950 USD |
| 2022-05-05 |
3.9200 USD |
38,139.5700 |
4.0190 USD |
3.8630 USD |
4.0350 USD |
3.9200 USD |
| 2022-05-04 |
4.0150 USD |
16,137.0800 |
4.0090 USD |
4.0010 USD |
4.0200 USD |
4.0150 USD |
| 2022-05-03 |
4.0090 USD |
66,522.2900 |
4.0830 USD |
3.9460 USD |
4.0990 USD |
4.0090 USD |
| 2022-05-02 |
4.0640 USD |
265,695.9100 |
3.6300 USD |
3.6000 USD |
4.3900 USD |
4.0640 USD |
| 2022-05-01 |
3.6350 USD |
19,866.9700 |
3.6590 USD |
3.6000 USD |
3.6600 USD |
3.6350 USD |
| 2022-04-30 |
3.6810 USD |
41,216.2300 |
3.7500 USD |
3.6510 USD |
3.7560 USD |
3.6810 USD |
| 2022-04-29 |
3.7460 USD |
25,580.1700 |
3.9150 USD |
3.7100 USD |
3.9300 USD |
3.7460 USD |
| 2022-04-28 |
3.9120 USD |
16,522.9800 |
3.9100 USD |
3.8870 USD |
3.9310 USD |
3.9120 USD |
| 2022-04-27 |
3.8700 USD |
18,217.9500 |
3.9240 USD |
3.8310 USD |
3.9240 USD |
3.8700 USD |
| 2022-04-26 |
3.9200 USD |
13,436.9200 |
3.9820 USD |
3.9150 USD |
3.9910 USD |
3.9200 USD |
| 2022-04-25 |
3.9760 USD |
59,383.0000 |
4.0070 USD |
3.8890 USD |
4.0520 USD |
3.9760 USD |
| 2022-04-24 |
4.0090 USD |
81,232.4100 |
3.9980 USD |
3.9640 USD |
4.1840 USD |
4.0090 USD |
| 2022-04-23 |
4.0200 USD |
156,617.6700 |
3.7240 USD |
3.7120 USD |
4.4090 USD |
4.0200 USD |
| 2022-04-22 |
3.7150 USD |
21,832.1800 |
3.7080 USD |
3.6720 USD |
3.7510 USD |
3.7150 USD |
| 2022-04-21 |
3.6960 USD |
21,391.8200 |
3.7790 USD |
3.6730 USD |
3.8030 USD |
3.6960 USD |
| 2022-04-20 |
3.7710 USD |
8,447.3200 |
3.7760 USD |
3.7680 USD |
3.7950 USD |
3.7710 USD |
| 2022-04-19 |
3.7750 USD |
23,555.5100 |
3.7810 USD |
3.7680 USD |
3.8060 USD |
3.7750 USD |
| 2022-04-18 |
3.7730 USD |
15,682.0200 |
3.7900 USD |
3.7580 USD |
3.7920 USD |
3.7730 USD |
| 2022-04-17 |
3.7860 USD |
13,104.7800 |
3.7850 USD |
3.7680 USD |
3.8150 USD |
3.7860 USD |
| 2022-04-16 |
3.7910 USD |
8,371.8300 |
3.7900 USD |
3.7760 USD |
3.7950 USD |
3.7910 USD |
| 2022-04-15 |
3.7830 USD |
20,155.7200 |
3.8440 USD |
3.7680 USD |
3.8500 USD |
3.7830 USD |
| 2022-04-14 |
3.8430 USD |
34,070.6900 |
3.8520 USD |
3.8250 USD |
3.8900 USD |
3.8430 USD |
| 2022-04-13 |
3.8460 USD |
33,376.3600 |
3.8210 USD |
3.8070 USD |
3.8660 USD |
3.8460 USD |
| 2022-04-12 |
3.8150 USD |
53,488.9000 |
3.7690 USD |
3.7280 USD |
3.8440 USD |
3.8150 USD |
| 2022-04-11 |
3.7740 USD |
98,732.0900 |
3.9590 USD |
3.7560 USD |
3.9780 USD |
3.7740 USD |