Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
4.2400 USD |
97,177.9200 |
4.2800 USD |
4.2000 USD |
4.3400 USD |
4.2400 USD |
| 2021-12-15 |
4.2800 USD |
247,144.0700 |
4.1400 USD |
4.0800 USD |
4.4500 USD |
4.2800 USD |
| 2021-12-14 |
4.1900 USD |
99,728.1600 |
4.2700 USD |
4.1200 USD |
4.3200 USD |
4.1900 USD |
| 2021-12-13 |
4.2600 USD |
233,955.5000 |
4.5700 USD |
4.1100 USD |
4.6000 USD |
4.2600 USD |
| 2021-12-12 |
4.5300 USD |
250,322.2500 |
4.6700 USD |
4.4000 USD |
4.7200 USD |
4.5300 USD |
| 2021-12-11 |
4.6500 USD |
134,601.2900 |
4.7100 USD |
4.6270 USD |
4.8800 USD |
4.6500 USD |
| 2021-12-10 |
4.7300 USD |
434,596.1200 |
5.3200 USD |
4.6300 USD |
5.3600 USD |
4.7300 USD |
| 2021-12-09 |
5.3200 USD |
1,129,267.2800 |
4.9050 USD |
4.8550 USD |
5.8150 USD |
5.3200 USD |
| 2021-12-08 |
4.8720 USD |
177,736.6600 |
4.6570 USD |
4.4640 USD |
4.8960 USD |
4.8720 USD |
| 2021-12-07 |
4.6160 USD |
137,945.1900 |
4.6630 USD |
4.5220 USD |
4.8000 USD |
4.6160 USD |
| 2021-12-06 |
4.6830 USD |
198,308.7700 |
4.6470 USD |
4.5660 USD |
4.8330 USD |
4.6830 USD |
| 2021-12-05 |
4.6710 USD |
242,117.1900 |
5.0240 USD |
4.6500 USD |
5.0440 USD |
4.6710 USD |
| 2021-12-04 |
4.9760 USD |
540,479.4200 |
4.8300 USD |
4.3970 USD |
5.4000 USD |
4.9760 USD |
| 2021-12-03 |
4.8000 USD |
260,437.4500 |
5.0420 USD |
4.7610 USD |
5.0700 USD |
4.8000 USD |
| 2021-12-02 |
5.0560 USD |
369,056.9100 |
5.1130 USD |
5.0120 USD |
5.4290 USD |
5.0560 USD |
| 2021-12-01 |
5.1070 USD |
439,720.6100 |
5.4670 USD |
5.0030 USD |
5.4990 USD |
5.1070 USD |
| 2021-11-30 |
5.5270 USD |
457,328.7200 |
5.4610 USD |
5.2000 USD |
5.9180 USD |
5.5270 USD |
| 2021-11-29 |
5.4610 USD |
1,040,414.8700 |
5.3740 USD |
5.1840 USD |
6.0160 USD |
5.4610 USD |
| 2021-11-28 |
5.3930 USD |
5,825,831.8400 |
4.9320 USD |
4.8910 USD |
7.3770 USD |
5.3930 USD |
| 2021-11-27 |
4.9230 USD |
249,846.3800 |
4.9070 USD |
4.7730 USD |
4.9710 USD |
4.9230 USD |
| 2021-11-26 |
4.8730 USD |
345,437.4000 |
5.1670 USD |
4.6300 USD |
5.1790 USD |
4.8730 USD |
| 2021-11-25 |
5.1700 USD |
357,939.5900 |
4.7380 USD |
4.7160 USD |
5.1920 USD |
5.1700 USD |
| 2021-11-24 |
4.7210 USD |
385,992.3400 |
4.9420 USD |
4.6500 USD |
5.2630 USD |
4.7210 USD |
| 2021-11-23 |
4.9090 USD |
309,763.2700 |
4.9970 USD |
4.8290 USD |
5.1340 USD |
4.9090 USD |
| 2021-11-22 |
5.0090 USD |
900,963.6600 |
5.2900 USD |
4.9040 USD |
5.5490 USD |
5.0090 USD |
| 2021-11-21 |
5.2620 USD |
1,181,612.6300 |
4.6150 USD |
4.3710 USD |
5.3950 USD |
5.2620 USD |
| 2021-11-20 |
4.5730 USD |
1,187,982.0300 |
5.0020 USD |
4.2230 USD |
5.0630 USD |
4.5730 USD |
| 2021-11-19 |
5.0020 USD |
659,449.9200 |
4.8250 USD |
4.6740 USD |
5.4000 USD |
5.0020 USD |
| 2021-11-18 |
4.9720 USD |
1,779,072.9600 |
5.0930 USD |
4.9620 USD |
6.6050 USD |
4.9720 USD |
| 2021-11-17 |
5.0840 USD |
237,490.4500 |
5.3950 USD |
5.0670 USD |
5.4300 USD |
5.0840 USD |
| 2021-11-16 |
5.3300 USD |
248,851.6500 |
5.5730 USD |
5.2560 USD |
5.7610 USD |
5.3300 USD |
| 2021-11-15 |
5.7770 USD |
140,439.1800 |
5.9170 USD |
5.7700 USD |
5.9650 USD |
5.7770 USD |
| 2021-11-14 |
5.9440 USD |
218,935.5700 |
5.9140 USD |
5.8670 USD |
6.2060 USD |
5.9440 USD |
| 2021-11-13 |
5.9180 USD |
196,591.7800 |
5.8210 USD |
5.8100 USD |
6.0190 USD |
5.9180 USD |
| 2021-11-12 |
5.8120 USD |
181,473.2300 |
6.1220 USD |
5.7890 USD |
6.1370 USD |
5.8120 USD |
| 2021-11-11 |
6.0630 USD |
252,407.8200 |
5.8590 USD |
5.7600 USD |
6.0920 USD |
6.0630 USD |
| 2021-11-10 |
5.8480 USD |
348,158.7300 |
6.1140 USD |
5.8100 USD |
6.1640 USD |
5.8480 USD |
| 2021-11-09 |
6.1370 USD |
263,135.5000 |
6.2270 USD |
6.0930 USD |
6.3610 USD |
6.1370 USD |
| 2021-11-08 |
6.2420 USD |
325,876.5200 |
6.1590 USD |
6.0500 USD |
6.5000 USD |
6.2420 USD |
| 2021-11-07 |
6.1720 USD |
344,734.9200 |
6.3640 USD |
6.1050 USD |
6.4420 USD |
6.1720 USD |
| 2021-11-06 |
6.3700 USD |
752,755.1100 |
6.2220 USD |
5.9170 USD |
6.3900 USD |
6.3700 USD |
| 2021-11-05 |
6.3270 USD |
506,562.8900 |
6.8730 USD |
6.2850 USD |
6.9200 USD |
6.3270 USD |
| 2021-11-04 |
6.8700 USD |
1,954,628.2900 |
6.2200 USD |
6.2200 USD |
7.8120 USD |
6.8700 USD |
| 2021-11-03 |
6.1760 USD |
519,627.6800 |
6.4560 USD |
6.0620 USD |
6.6830 USD |
6.1760 USD |
| 2021-11-02 |
6.3530 USD |
596,499.9300 |
5.8520 USD |
5.8520 USD |
6.5070 USD |
6.3530 USD |
| 2021-11-01 |
5.9910 USD |
1,303,857.3700 |
5.7110 USD |
5.6300 USD |
6.8850 USD |
5.9910 USD |
| 2021-10-31 |
5.7050 USD |
315,823.6000 |
5.7280 USD |
5.6080 USD |
6.0740 USD |
5.7050 USD |
| 2021-10-30 |
5.7190 USD |
411,124.3800 |
6.2130 USD |
5.6940 USD |
6.2510 USD |
5.7190 USD |
| 2021-10-29 |
6.2150 USD |
605,947.2400 |
5.9070 USD |
5.8050 USD |
6.3040 USD |
6.2150 USD |
| 2021-10-28 |
5.8400 USD |
707,077.8800 |
5.7490 USD |
5.4360 USD |
6.1080 USD |
5.8400 USD |