Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.8190 USD |
133,923.6200 |
0.8060 USD |
0.8020 USD |
0.8330 USD |
0.8190 USD |
| 2024-01-23 |
0.8030 USD |
218,131.1500 |
0.7770 USD |
0.7510 USD |
0.8060 USD |
0.8030 USD |
| 2024-01-22 |
0.7730 USD |
114,071.0600 |
0.8560 USD |
0.7630 USD |
0.8560 USD |
0.7730 USD |
| 2024-01-21 |
0.8520 USD |
173,688.4600 |
0.8470 USD |
0.8200 USD |
0.8800 USD |
0.8520 USD |
| 2024-01-20 |
0.8450 USD |
164,495.3200 |
0.8140 USD |
0.8050 USD |
0.8460 USD |
0.8450 USD |
| 2024-01-19 |
0.8240 USD |
344,812.4200 |
0.7910 USD |
0.7810 USD |
0.8250 USD |
0.8240 USD |
| 2024-01-18 |
0.7910 USD |
204,066.6700 |
0.7660 USD |
0.7580 USD |
0.7920 USD |
0.7910 USD |
| 2024-01-17 |
0.7670 USD |
82,673.0600 |
0.7820 USD |
0.7550 USD |
0.7820 USD |
0.7670 USD |
| 2024-01-16 |
0.7820 USD |
203,335.1000 |
0.8140 USD |
0.7500 USD |
0.8140 USD |
0.7820 USD |
| 2024-01-15 |
0.8140 USD |
171,062.9400 |
0.7840 USD |
0.7700 USD |
0.8160 USD |
0.8140 USD |
| 2024-01-14 |
0.7860 USD |
150,107.3800 |
0.7930 USD |
0.7820 USD |
0.8220 USD |
0.7860 USD |
| 2024-01-13 |
0.7900 USD |
476,350.6800 |
0.8000 USD |
0.7760 USD |
0.8510 USD |
0.7900 USD |
| 2024-01-12 |
0.8010 USD |
420,191.7000 |
0.7900 USD |
0.7620 USD |
0.8500 USD |
0.8010 USD |
| 2024-01-11 |
0.7890 USD |
162,421.9500 |
0.8130 USD |
0.7860 USD |
0.8150 USD |
0.7890 USD |
| 2024-01-10 |
0.8150 USD |
301,742.0400 |
0.8020 USD |
0.7400 USD |
0.8170 USD |
0.8150 USD |
| 2024-01-09 |
0.8040 USD |
261,544.5600 |
0.7770 USD |
0.7750 USD |
0.8150 USD |
0.8040 USD |
| 2024-01-08 |
0.7730 USD |
311,320.4400 |
0.7920 USD |
0.7170 USD |
0.8000 USD |
0.7730 USD |
| 2024-01-07 |
0.7770 USD |
789,785.7300 |
0.7500 USD |
0.7460 USD |
0.9200 USD |
0.7770 USD |
| 2024-01-06 |
0.7430 USD |
530,340.3100 |
0.7870 USD |
0.7180 USD |
0.8070 USD |
0.7430 USD |
| 2024-01-05 |
0.7950 USD |
1,704,804.0900 |
0.8120 USD |
0.7800 USD |
0.9900 USD |
0.7950 USD |
| 2024-01-04 |
0.8090 USD |
1,405,506.6700 |
0.7130 USD |
0.7090 USD |
0.9880 USD |
0.8090 USD |
| 2024-01-03 |
0.7000 USD |
262,842.2100 |
0.7640 USD |
0.6910 USD |
0.7680 USD |
0.7000 USD |
| 2024-01-02 |
0.7620 USD |
560,011.6200 |
0.7800 USD |
0.7400 USD |
0.8000 USD |
0.7620 USD |
| 2024-01-01 |
0.7820 USD |
1,193,097.2000 |
0.7970 USD |
0.7330 USD |
0.8620 USD |
0.7820 USD |
| 2023-12-31 |
0.7890 USD |
4,108,912.3200 |
0.6660 USD |
0.6660 USD |
1.1110 USD |
0.7890 USD |
| 2023-12-30 |
0.6670 USD |
78,172.8100 |
0.6880 USD |
0.6580 USD |
0.6890 USD |
0.6670 USD |
| 2023-12-29 |
0.6880 USD |
76,214.0500 |
0.7070 USD |
0.6830 USD |
0.7100 USD |
0.6880 USD |
| 2023-12-28 |
0.7100 USD |
123,138.3000 |
0.6960 USD |
0.6950 USD |
0.7230 USD |
0.7100 USD |
| 2023-12-27 |
0.7000 USD |
391,083.9900 |
0.7040 USD |
0.6870 USD |
0.7990 USD |
0.7000 USD |
| 2023-12-26 |
0.7040 USD |
716,503.3000 |
0.6700 USD |
0.6630 USD |
0.7950 USD |
0.7040 USD |
| 2023-12-25 |
0.6700 USD |
266,654.9800 |
0.6230 USD |
0.6140 USD |
0.6970 USD |
0.6700 USD |
| 2023-12-24 |
0.6260 USD |
178,980.0900 |
0.6370 USD |
0.6130 USD |
0.6450 USD |
0.6260 USD |
| 2023-12-23 |
0.6370 USD |
215,835.0500 |
0.6460 USD |
0.6220 USD |
0.6490 USD |
0.6370 USD |
| 2023-12-22 |
0.6400 USD |
429,713.4700 |
0.6810 USD |
0.6240 USD |
0.6840 USD |
0.6400 USD |
| 2023-12-21 |
0.6840 USD |
215,480.4300 |
0.7300 USD |
0.6830 USD |
0.7320 USD |
0.6840 USD |
| 2023-12-20 |
0.7320 USD |
281,284.2400 |
0.7160 USD |
0.7160 USD |
0.7710 USD |
0.7320 USD |
| 2023-12-19 |
0.7110 USD |
44,542.0900 |
0.7280 USD |
0.7100 USD |
0.7390 USD |
0.7110 USD |
| 2023-12-18 |
0.7290 USD |
360,657.1900 |
0.7520 USD |
0.7080 USD |
0.7570 USD |
0.7290 USD |
| 2023-12-17 |
0.7590 USD |
134,255.9000 |
0.7450 USD |
0.7450 USD |
0.7720 USD |
0.7590 USD |
| 2023-12-16 |
0.7540 USD |
289,122.7200 |
0.8140 USD |
0.7500 USD |
0.8210 USD |
0.7540 USD |
| 2023-12-15 |
0.8120 USD |
247,206.4000 |
0.7840 USD |
0.7790 USD |
0.8290 USD |
0.8120 USD |
| 2023-12-14 |
0.7830 USD |
293,018.5200 |
0.7520 USD |
0.7380 USD |
0.7830 USD |
0.7830 USD |
| 2023-12-13 |
0.7470 USD |
194,967.5900 |
0.7900 USD |
0.7130 USD |
0.7930 USD |
0.7470 USD |
| 2023-12-12 |
0.7750 USD |
376,463.7800 |
0.7640 USD |
0.7340 USD |
0.8050 USD |
0.7750 USD |
| 2023-12-11 |
0.7660 USD |
454,755.7900 |
0.8010 USD |
0.7590 USD |
0.8140 USD |
0.7660 USD |
| 2023-12-10 |
0.7720 USD |
677,418.3700 |
0.7410 USD |
0.7410 USD |
0.8250 USD |
0.7720 USD |
| 2023-12-09 |
0.7590 USD |
903,259.3200 |
0.6490 USD |
0.6270 USD |
0.7590 USD |
0.7590 USD |
| 2023-12-08 |
0.6460 USD |
179,438.7100 |
0.6030 USD |
0.6030 USD |
0.6460 USD |
0.6460 USD |
| 2023-12-07 |
0.6010 USD |
101,063.6400 |
0.6030 USD |
0.5950 USD |
0.6090 USD |
0.6010 USD |
| 2023-12-06 |
0.6030 USD |
94,185.6000 |
0.6090 USD |
0.5960 USD |
0.6150 USD |
0.6030 USD |