Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
3.9530 USD |
58,908.9600 |
3.9320 USD |
3.9240 USD |
4.0170 USD |
3.9530 USD |
| 2022-04-09 |
3.9490 USD |
115,908.0800 |
4.1260 USD |
3.9100 USD |
4.2630 USD |
3.9490 USD |
| 2022-04-08 |
4.1490 USD |
164,800.6400 |
3.9200 USD |
3.8690 USD |
4.3980 USD |
4.1490 USD |
| 2022-04-07 |
3.9100 USD |
241,207.6200 |
4.1360 USD |
3.7500 USD |
4.1440 USD |
3.9100 USD |
| 2022-04-06 |
4.1490 USD |
1,098,788.5500 |
3.8130 USD |
3.6860 USD |
4.7810 USD |
4.1490 USD |
| 2022-04-05 |
3.8000 USD |
65,331.6400 |
3.6910 USD |
3.6500 USD |
3.8820 USD |
3.8000 USD |
| 2022-04-04 |
3.6910 USD |
82,968.9500 |
3.6220 USD |
3.5940 USD |
3.7580 USD |
3.6910 USD |
| 2022-04-03 |
3.6150 USD |
37,808.1500 |
3.6290 USD |
3.5530 USD |
3.6440 USD |
3.6150 USD |
| 2022-04-02 |
3.6380 USD |
56,668.4100 |
3.4950 USD |
3.4700 USD |
3.6810 USD |
3.6380 USD |
| 2022-04-01 |
3.4950 USD |
53,970.3400 |
3.4870 USD |
3.4790 USD |
3.5550 USD |
3.4950 USD |
| 2022-03-31 |
3.4850 USD |
100,029.6500 |
3.5380 USD |
3.4420 USD |
3.6330 USD |
3.4850 USD |
| 2022-03-30 |
3.5260 USD |
69,520.2100 |
3.4120 USD |
3.3900 USD |
3.5400 USD |
3.5260 USD |
| 2022-03-29 |
3.4150 USD |
115,668.1700 |
3.4390 USD |
3.3500 USD |
3.4970 USD |
3.4150 USD |
| 2022-03-28 |
3.4500 USD |
83,830.6900 |
3.3690 USD |
3.3120 USD |
3.4910 USD |
3.4500 USD |
| 2022-03-27 |
3.3610 USD |
51,642.7700 |
3.2390 USD |
3.2390 USD |
3.3680 USD |
3.3610 USD |
| 2022-03-26 |
3.2340 USD |
33,505.7400 |
3.2920 USD |
3.2130 USD |
3.2930 USD |
3.2340 USD |
| 2022-03-25 |
3.2820 USD |
38,468.3900 |
3.3190 USD |
3.2760 USD |
3.3760 USD |
3.2820 USD |
| 2022-03-24 |
3.3130 USD |
49,275.9100 |
3.2710 USD |
3.2600 USD |
3.3350 USD |
3.3130 USD |
| 2022-03-23 |
3.2700 USD |
56,548.4300 |
3.3400 USD |
3.2400 USD |
3.3630 USD |
3.2700 USD |
| 2022-03-22 |
3.3400 USD |
51,486.4000 |
3.2940 USD |
3.2890 USD |
3.3950 USD |
3.3400 USD |
| 2022-03-21 |
3.2870 USD |
46,697.1200 |
3.2510 USD |
3.2000 USD |
3.2940 USD |
3.2870 USD |
| 2022-03-20 |
3.2580 USD |
92,292.6600 |
3.4850 USD |
3.2250 USD |
3.4850 USD |
3.2580 USD |
| 2022-03-19 |
3.4980 USD |
73,076.8100 |
3.3500 USD |
3.3500 USD |
3.5330 USD |
3.4980 USD |
| 2022-03-18 |
3.3490 USD |
30,967.4800 |
3.4230 USD |
3.3080 USD |
3.4230 USD |
3.3490 USD |
| 2022-03-17 |
3.4200 USD |
21,089.0400 |
3.4360 USD |
3.4060 USD |
3.4750 USD |
3.4200 USD |
| 2022-03-16 |
3.4160 USD |
33,044.2200 |
3.3830 USD |
3.3740 USD |
3.4560 USD |
3.4160 USD |
| 2022-03-15 |
3.3850 USD |
12,743.0100 |
3.4050 USD |
3.3790 USD |
3.4160 USD |
3.3850 USD |
| 2022-03-14 |
3.4030 USD |
11,090.7700 |
3.3920 USD |
3.3750 USD |
3.4240 USD |
3.4030 USD |
| 2022-03-13 |
3.3840 USD |
32,335.0200 |
3.4700 USD |
3.3700 USD |
3.5300 USD |
3.3840 USD |
| 2022-03-12 |
3.4440 USD |
18,958.9900 |
3.5200 USD |
3.4430 USD |
3.5560 USD |
3.4440 USD |
| 2022-03-11 |
3.5400 USD |
26,318.3900 |
3.6510 USD |
3.5320 USD |
3.6810 USD |
3.5400 USD |
| 2022-03-10 |
3.6490 USD |
28,518.1400 |
3.7690 USD |
3.6480 USD |
3.7810 USD |
3.6490 USD |
| 2022-03-09 |
3.7710 USD |
48,091.9000 |
3.8120 USD |
3.7260 USD |
3.8180 USD |
3.7710 USD |
| 2022-03-08 |
3.7950 USD |
35,360.5900 |
3.7940 USD |
3.7400 USD |
3.8150 USD |
3.7950 USD |
| 2022-03-07 |
3.8110 USD |
248,969.5500 |
3.6820 USD |
3.6820 USD |
4.2090 USD |
3.8110 USD |
| 2022-03-06 |
3.6880 USD |
27,407.9700 |
3.7160 USD |
3.6310 USD |
3.7230 USD |
3.6880 USD |
| 2022-03-05 |
3.6970 USD |
33,729.2700 |
3.6230 USD |
3.6210 USD |
3.7360 USD |
3.6970 USD |
| 2022-03-04 |
3.6360 USD |
120,983.3400 |
4.1820 USD |
3.6140 USD |
4.3290 USD |
3.6360 USD |
| 2022-03-03 |
4.1810 USD |
168,665.7800 |
3.9730 USD |
3.9560 USD |
4.3790 USD |
4.1810 USD |
| 2022-03-02 |
3.9550 USD |
187,415.9200 |
3.7790 USD |
3.7630 USD |
4.1070 USD |
3.9550 USD |
| 2022-03-01 |
3.7830 USD |
172,815.6200 |
3.4100 USD |
3.4000 USD |
3.9190 USD |
3.7830 USD |
| 2022-02-28 |
3.3940 USD |
60,312.2800 |
3.2190 USD |
3.1870 USD |
3.4490 USD |
3.3940 USD |
| 2022-02-27 |
3.1910 USD |
152,483.2800 |
3.1690 USD |
3.1590 USD |
3.3790 USD |
3.1910 USD |
| 2022-02-26 |
3.1490 USD |
38,683.7000 |
3.0840 USD |
3.0840 USD |
3.1620 USD |
3.1490 USD |
| 2022-02-25 |
3.0920 USD |
49,996.9500 |
2.9610 USD |
2.9450 USD |
3.1370 USD |
3.0920 USD |
| 2022-02-24 |
2.9580 USD |
343,104.2400 |
2.9930 USD |
2.8570 USD |
3.2900 USD |
2.9580 USD |
| 2022-02-23 |
2.9790 USD |
22,501.2500 |
2.9620 USD |
2.9400 USD |
2.9920 USD |
2.9790 USD |
| 2022-02-22 |
2.9540 USD |
101,936.0800 |
3.0300 USD |
2.8500 USD |
3.0600 USD |
2.9540 USD |
| 2022-02-21 |
3.0300 USD |
54,529.9400 |
3.2000 USD |
3.0200 USD |
3.2700 USD |
3.0300 USD |
| 2022-02-20 |
3.2000 USD |
79,273.2600 |
3.5800 USD |
3.1400 USD |
3.5900 USD |
3.2000 USD |