Market [unlinked] / USD
Identifier on Coinbase Pro: BTRST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.2710 USD |
441,015.2800 |
0.2780 USD |
0.2600 USD |
0.2820 USD |
0.2710 USD |
| 2025-03-30 |
0.2820 USD |
1,077,045.7300 |
0.2880 USD |
0.2780 USD |
0.3380 USD |
0.2820 USD |
| 2025-03-29 |
0.2880 USD |
810,156.4900 |
0.2860 USD |
0.2750 USD |
0.3150 USD |
0.2880 USD |
| 2025-03-28 |
0.2840 USD |
122,031.6500 |
0.2900 USD |
0.2800 USD |
0.2920 USD |
0.2840 USD |
| 2025-03-27 |
0.2950 USD |
736,042.9600 |
0.2970 USD |
0.2880 USD |
0.3370 USD |
0.2950 USD |
| 2025-03-26 |
0.2970 USD |
83,701.3000 |
0.2960 USD |
0.2940 USD |
0.3000 USD |
0.2970 USD |
| 2025-03-25 |
0.2960 USD |
110,139.6500 |
0.2910 USD |
0.2880 USD |
0.2990 USD |
0.2960 USD |
| 2025-03-24 |
0.2950 USD |
209,584.0400 |
0.2860 USD |
0.2850 USD |
0.2950 USD |
0.2950 USD |
| 2025-03-23 |
0.2870 USD |
175,685.2800 |
0.2830 USD |
0.2800 USD |
0.2900 USD |
0.2870 USD |
| 2025-03-22 |
0.2850 USD |
76,580.4100 |
0.2630 USD |
0.2620 USD |
0.2850 USD |
0.2850 USD |
| 2025-03-21 |
0.2630 USD |
181,650.3800 |
0.2750 USD |
0.2610 USD |
0.2750 USD |
0.2630 USD |
| 2025-03-20 |
0.2790 USD |
89,214.8100 |
0.2780 USD |
0.2770 USD |
0.2810 USD |
0.2790 USD |
| 2025-03-19 |
0.2730 USD |
215,868.0200 |
0.2750 USD |
0.2680 USD |
0.2790 USD |
0.2730 USD |
| 2025-03-18 |
0.2870 USD |
1,656,429.5000 |
0.2680 USD |
0.2660 USD |
0.3200 USD |
0.2870 USD |
| 2025-03-17 |
0.2680 USD |
91,137.3400 |
0.2580 USD |
0.2580 USD |
0.2710 USD |
0.2680 USD |
| 2025-03-16 |
0.2600 USD |
101,090.6600 |
0.2660 USD |
0.2600 USD |
0.2700 USD |
0.2600 USD |
| 2025-03-15 |
0.2660 USD |
56,242.6000 |
0.2650 USD |
0.2600 USD |
0.2680 USD |
0.2660 USD |
| 2025-03-14 |
0.2690 USD |
66,792.4900 |
0.2600 USD |
0.2560 USD |
0.2690 USD |
0.2690 USD |
| 2025-03-13 |
0.2590 USD |
69,144.6900 |
0.2640 USD |
0.2560 USD |
0.2710 USD |
0.2590 USD |
| 2025-03-12 |
0.2640 USD |
168,679.6900 |
0.2660 USD |
0.2530 USD |
0.2670 USD |
0.2640 USD |
| 2025-03-11 |
0.2610 USD |
759,066.8500 |
0.2490 USD |
0.2360 USD |
0.2740 USD |
0.2610 USD |
| 2025-03-10 |
0.2490 USD |
620,075.4000 |
0.2800 USD |
0.2450 USD |
0.2870 USD |
0.2490 USD |
| 2025-03-09 |
0.2800 USD |
3,681,975.5200 |
0.2890 USD |
0.2780 USD |
0.3960 USD |
0.2800 USD |
| 2025-03-08 |
0.2880 USD |
152,764.4000 |
0.2780 USD |
0.2750 USD |
0.2950 USD |
0.2880 USD |
| 2025-03-07 |
0.2840 USD |
430,801.7800 |
0.2920 USD |
0.2750 USD |
0.2930 USD |
0.2840 USD |
| 2025-03-06 |
0.2950 USD |
186,654.5200 |
0.3030 USD |
0.2930 USD |
0.3140 USD |
0.2950 USD |
| 2025-03-05 |
0.3020 USD |
226,366.3800 |
0.3000 USD |
0.2950 USD |
0.3160 USD |
0.3020 USD |
| 2025-03-04 |
0.3030 USD |
636,247.0200 |
0.3030 USD |
0.2890 USD |
0.3280 USD |
0.3030 USD |
| 2025-03-03 |
0.2990 USD |
213,254.7700 |
0.3150 USD |
0.2940 USD |
0.3220 USD |
0.2990 USD |
| 2025-03-02 |
0.3180 USD |
412,724.6300 |
0.3140 USD |
0.2980 USD |
0.3370 USD |
0.3180 USD |
| 2025-03-01 |
0.3160 USD |
695,722.3300 |
0.3090 USD |
0.3070 USD |
0.3460 USD |
0.3160 USD |
| 2025-02-28 |
0.3070 USD |
203,289.9700 |
0.3150 USD |
0.3000 USD |
0.3160 USD |
0.3070 USD |
| 2025-02-27 |
0.3250 USD |
67,506.5900 |
0.3300 USD |
0.3230 USD |
0.3310 USD |
0.3250 USD |
| 2025-02-26 |
0.3320 USD |
201,461.2400 |
0.3300 USD |
0.3170 USD |
0.3470 USD |
0.3320 USD |
| 2025-02-25 |
0.3280 USD |
216,780.6700 |
0.3240 USD |
0.3100 USD |
0.3300 USD |
0.3280 USD |
| 2025-02-24 |
0.3250 USD |
253,763.4700 |
0.3560 USD |
0.3220 USD |
0.3580 USD |
0.3250 USD |
| 2025-02-23 |
0.3530 USD |
109,420.8800 |
0.3490 USD |
0.3440 USD |
0.3580 USD |
0.3530 USD |
| 2025-02-22 |
0.3480 USD |
159,063.8400 |
0.3390 USD |
0.3360 USD |
0.3570 USD |
0.3480 USD |
| 2025-02-21 |
0.3370 USD |
123,718.5800 |
0.3420 USD |
0.3340 USD |
0.3530 USD |
0.3370 USD |
| 2025-02-20 |
0.3420 USD |
133,490.0400 |
0.3410 USD |
0.3350 USD |
0.3480 USD |
0.3420 USD |
| 2025-02-19 |
0.3420 USD |
147,079.6200 |
0.3280 USD |
0.3260 USD |
0.3440 USD |
0.3420 USD |
| 2025-02-18 |
0.3300 USD |
383,138.5400 |
0.3400 USD |
0.3240 USD |
0.3540 USD |
0.3300 USD |
| 2025-02-17 |
0.3400 USD |
151,669.5900 |
0.3310 USD |
0.3310 USD |
0.3460 USD |
0.3400 USD |
| 2025-02-16 |
0.3330 USD |
151,612.3700 |
0.3420 USD |
0.3310 USD |
0.3530 USD |
0.3330 USD |
| 2025-02-15 |
0.3440 USD |
103,065.4200 |
0.3460 USD |
0.3390 USD |
0.3490 USD |
0.3440 USD |
| 2025-02-14 |
0.3530 USD |
229,516.5200 |
0.3470 USD |
0.3450 USD |
0.3670 USD |
0.3530 USD |
| 2025-02-13 |
0.3480 USD |
137,006.7700 |
0.3450 USD |
0.3390 USD |
0.3550 USD |
0.3480 USD |
| 2025-02-12 |
0.3430 USD |
556,057.7300 |
0.3320 USD |
0.3300 USD |
0.3530 USD |
0.3430 USD |
| 2025-02-11 |
0.3340 USD |
362,649.7500 |
0.3550 USD |
0.3290 USD |
0.3560 USD |
0.3340 USD |
| 2025-02-10 |
0.3540 USD |
1,996,055.7300 |
0.3350 USD |
0.3340 USD |
0.4420 USD |
0.3540 USD |