Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
3.9300 USD |
188,765.6700 |
3.9100 USD |
3.7200 USD |
4.0900 USD |
3.9300 USD |
| 2022-02-03 |
3.9000 USD |
142,705.2500 |
4.1600 USD |
3.7800 USD |
4.1900 USD |
3.9000 USD |
| 2022-02-02 |
4.1400 USD |
464,926.8300 |
5.0000 USD |
4.0200 USD |
5.1500 USD |
4.1400 USD |
| 2022-02-01 |
4.8800 USD |
1,329,596.9100 |
4.1200 USD |
3.9600 USD |
5.0900 USD |
4.8800 USD |
| 2022-01-31 |
4.3200 USD |
767,150.0400 |
3.1800 USD |
3.1000 USD |
4.4000 USD |
4.3200 USD |
| 2022-01-30 |
3.1800 USD |
127,425.4300 |
3.4500 USD |
3.1500 USD |
3.4800 USD |
3.1800 USD |
| 2022-01-29 |
3.4600 USD |
141,750.3900 |
3.7400 USD |
3.4300 USD |
3.7600 USD |
3.4600 USD |
| 2022-01-28 |
3.7200 USD |
514,588.9500 |
3.3800 USD |
3.3600 USD |
3.9600 USD |
3.7200 USD |
| 2022-01-27 |
3.4200 USD |
588,652.7300 |
3.5700 USD |
3.3000 USD |
3.9500 USD |
3.4200 USD |
| 2022-01-26 |
3.5300 USD |
614,481.7600 |
3.7300 USD |
3.4100 USD |
3.7700 USD |
3.5300 USD |
| 2022-01-25 |
3.7400 USD |
1,592,733.3200 |
3.0700 USD |
2.9800 USD |
3.8200 USD |
3.7400 USD |
| 2022-01-24 |
3.1300 USD |
1,235,468.5000 |
2.7400 USD |
2.4100 USD |
3.2100 USD |
3.1300 USD |
| 2022-01-23 |
2.7500 USD |
1,204,388.6100 |
2.3000 USD |
2.2800 USD |
3.0000 USD |
2.7500 USD |
| 2022-01-22 |
2.3000 USD |
3,122,037.1700 |
2.6300 USD |
2.0300 USD |
3.2100 USD |
2.3000 USD |
| 2022-01-21 |
2.7600 USD |
3,672,377.3600 |
2.3500 USD |
2.1900 USD |
3.6500 USD |
2.7600 USD |
| 2022-01-20 |
2.3400 USD |
309,783.9100 |
2.5400 USD |
2.3300 USD |
2.5500 USD |
2.3400 USD |
| 2022-01-19 |
2.5400 USD |
57,696.9400 |
2.6900 USD |
2.5200 USD |
2.7100 USD |
2.5400 USD |
| 2022-01-18 |
2.6400 USD |
140,365.9300 |
2.7800 USD |
2.5000 USD |
2.8000 USD |
2.6400 USD |
| 2022-01-17 |
2.7600 USD |
90,740.7200 |
2.8500 USD |
2.7400 USD |
2.8800 USD |
2.7600 USD |
| 2022-01-16 |
2.8600 USD |
109,170.6300 |
2.8600 USD |
2.7700 USD |
2.9500 USD |
2.8600 USD |
| 2022-01-15 |
2.8600 USD |
112,922.3500 |
2.7700 USD |
2.7500 USD |
2.9400 USD |
2.8600 USD |
| 2022-01-14 |
2.7700 USD |
154,322.2600 |
2.8200 USD |
2.7300 USD |
2.9100 USD |
2.7700 USD |
| 2022-01-13 |
2.8800 USD |
267,294.7700 |
2.9100 USD |
2.8600 USD |
3.1100 USD |
2.8800 USD |
| 2022-01-12 |
2.8900 USD |
183,698.1600 |
2.8500 USD |
2.7300 USD |
2.9200 USD |
2.8900 USD |
| 2022-01-11 |
2.8700 USD |
164,675.4700 |
2.8500 USD |
2.8400 USD |
2.9600 USD |
2.8700 USD |
| 2022-01-10 |
2.8400 USD |
553,548.4300 |
3.2100 USD |
2.6100 USD |
3.2200 USD |
2.8400 USD |
| 2022-01-09 |
3.2000 USD |
100,283.4600 |
3.1700 USD |
3.1100 USD |
3.2800 USD |
3.2000 USD |
| 2022-01-08 |
3.1600 USD |
362,318.1200 |
3.1400 USD |
3.0400 USD |
3.3600 USD |
3.1600 USD |
| 2022-01-07 |
3.1500 USD |
107,899.5100 |
3.2400 USD |
3.0800 USD |
3.2400 USD |
3.1500 USD |
| 2022-01-06 |
3.2100 USD |
106,605.1100 |
3.2500 USD |
3.2000 USD |
3.3500 USD |
3.2100 USD |
| 2022-01-05 |
3.2600 USD |
250,584.2900 |
3.4600 USD |
3.2300 USD |
3.6100 USD |
3.2600 USD |
| 2022-01-04 |
3.4700 USD |
210,896.6400 |
3.4100 USD |
3.3000 USD |
3.5200 USD |
3.4700 USD |
| 2022-01-03 |
3.4000 USD |
98,211.4300 |
3.4700 USD |
3.3800 USD |
3.5200 USD |
3.4000 USD |
| 2022-01-02 |
3.4800 USD |
182,173.5200 |
3.6500 USD |
3.3600 USD |
3.6700 USD |
3.4800 USD |
| 2022-01-01 |
3.4900 USD |
236,290.8800 |
3.4400 USD |
3.3600 USD |
3.5600 USD |
3.4900 USD |
| 2021-12-31 |
3.4500 USD |
301,680.1400 |
3.5800 USD |
3.4300 USD |
3.7100 USD |
3.4500 USD |
| 2021-12-30 |
3.5800 USD |
73,893.0700 |
3.5300 USD |
3.5000 USD |
3.6100 USD |
3.5800 USD |
| 2021-12-29 |
3.5900 USD |
180,841.1700 |
3.5500 USD |
3.5300 USD |
3.6600 USD |
3.5900 USD |
| 2021-12-28 |
3.5500 USD |
246,933.1600 |
3.7900 USD |
3.5200 USD |
3.8200 USD |
3.5500 USD |
| 2021-12-27 |
3.8300 USD |
363,147.6500 |
3.6400 USD |
3.6200 USD |
3.9800 USD |
3.8300 USD |
| 2021-12-26 |
3.6300 USD |
101,854.0500 |
3.6500 USD |
3.5500 USD |
3.6800 USD |
3.6300 USD |
| 2021-12-25 |
3.6400 USD |
223,258.0300 |
3.4900 USD |
3.4700 USD |
3.8700 USD |
3.6400 USD |
| 2021-12-24 |
3.5300 USD |
454,958.8400 |
3.6400 USD |
3.5000 USD |
4.0000 USD |
3.5300 USD |
| 2021-12-23 |
3.6400 USD |
295,824.8200 |
3.5500 USD |
3.4000 USD |
3.6900 USD |
3.6400 USD |
| 2021-12-22 |
3.5700 USD |
336,744.8600 |
3.5900 USD |
3.3900 USD |
3.7100 USD |
3.5700 USD |
| 2021-12-21 |
3.5600 USD |
538,834.0700 |
3.4800 USD |
3.4600 USD |
3.7100 USD |
3.5600 USD |
| 2021-12-20 |
3.5100 USD |
988,089.8200 |
4.0300 USD |
3.3200 USD |
4.0500 USD |
3.5100 USD |
| 2021-12-19 |
4.0300 USD |
356,028.3300 |
4.1800 USD |
3.9400 USD |
4.5900 USD |
4.0300 USD |
| 2021-12-18 |
4.1700 USD |
91,317.7000 |
4.0800 USD |
4.0200 USD |
4.2200 USD |
4.1700 USD |
| 2021-12-17 |
4.0800 USD |
54,676.8400 |
4.2500 USD |
4.0300 USD |
4.2500 USD |
4.0800 USD |