Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.1581 USD |
190,117.6000 |
0.1587 USD |
0.1548 USD |
0.1607 USD |
0.1581 USD |
| 2024-04-19 |
0.1610 USD |
1,422,070.8000 |
0.1481 USD |
0.1411 USD |
0.1714 USD |
0.1610 USD |
| 2024-04-18 |
0.1478 USD |
357,551.2000 |
0.1458 USD |
0.1421 USD |
0.1503 USD |
0.1478 USD |
| 2024-04-17 |
0.1464 USD |
492,141.1000 |
0.1470 USD |
0.1416 USD |
0.1566 USD |
0.1464 USD |
| 2024-04-16 |
0.1469 USD |
889,553.4000 |
0.1500 USD |
0.1442 USD |
0.1558 USD |
0.1469 USD |
| 2024-04-15 |
0.1506 USD |
530,520.4000 |
0.1518 USD |
0.1470 USD |
0.1549 USD |
0.1506 USD |
| 2024-04-14 |
0.1475 USD |
1,019,507.5000 |
0.1437 USD |
0.1411 USD |
0.1502 USD |
0.1475 USD |
| 2024-04-13 |
0.1436 USD |
1,552,710.3000 |
0.1738 USD |
0.1352 USD |
0.1739 USD |
0.1436 USD |
| 2024-04-12 |
0.1732 USD |
1,354,157.4000 |
0.1984 USD |
0.1700 USD |
0.1984 USD |
0.1732 USD |
| 2024-04-11 |
0.1944 USD |
573,864.4000 |
0.1980 USD |
0.1929 USD |
0.2054 USD |
0.1944 USD |
| 2024-04-10 |
0.1974 USD |
1,143,079.7000 |
0.2005 USD |
0.1899 USD |
0.2066 USD |
0.1974 USD |
| 2024-04-09 |
0.1985 USD |
3,500,269.7000 |
0.1952 USD |
0.1922 USD |
0.2322 USD |
0.1985 USD |
| 2024-04-08 |
0.1949 USD |
940,003.0000 |
0.1951 USD |
0.1893 USD |
0.2012 USD |
0.1949 USD |
| 2024-04-07 |
0.1951 USD |
672,579.3000 |
0.1977 USD |
0.1900 USD |
0.1995 USD |
0.1951 USD |
| 2024-04-06 |
0.1940 USD |
1,513,263.2000 |
0.2006 USD |
0.1925 USD |
0.2032 USD |
0.1940 USD |
| 2024-04-05 |
0.2028 USD |
4,936,740.1000 |
0.2222 USD |
0.2013 USD |
0.2527 USD |
0.2028 USD |
| 2024-04-04 |
0.2251 USD |
16,019,203.0000 |
0.1784 USD |
0.1783 USD |
0.2446 USD |
0.2251 USD |
| 2024-04-03 |
0.1783 USD |
894,978.6000 |
0.1732 USD |
0.1700 USD |
0.1885 USD |
0.1783 USD |
| 2024-04-02 |
0.1733 USD |
602,045.3000 |
0.1885 USD |
0.1708 USD |
0.1885 USD |
0.1733 USD |
| 2024-04-01 |
0.1886 USD |
543,522.2000 |
0.1963 USD |
0.1860 USD |
0.1964 USD |
0.1886 USD |
| 2024-03-31 |
0.1975 USD |
273,547.2000 |
0.1966 USD |
0.1958 USD |
0.2035 USD |
0.1975 USD |
| 2024-03-30 |
0.1966 USD |
492,794.9000 |
0.1996 USD |
0.1902 USD |
0.1996 USD |
0.1966 USD |
| 2024-03-29 |
0.1987 USD |
1,671,363.0000 |
0.2125 USD |
0.1899 USD |
0.2170 USD |
0.1987 USD |
| 2024-03-28 |
0.2115 USD |
6,037,392.2000 |
0.1897 USD |
0.1872 USD |
0.2455 USD |
0.2115 USD |
| 2024-03-27 |
0.1878 USD |
1,022,406.0000 |
0.1894 USD |
0.1816 USD |
0.1938 USD |
0.1878 USD |
| 2024-03-26 |
0.1883 USD |
1,894,016.2000 |
0.1914 USD |
0.1827 USD |
0.2273 USD |
0.1883 USD |
| 2024-03-25 |
0.1923 USD |
1,313,320.3000 |
0.1763 USD |
0.1755 USD |
0.2000 USD |
0.1923 USD |
| 2024-03-24 |
0.1759 USD |
354,808.1000 |
0.1699 USD |
0.1691 USD |
0.1794 USD |
0.1759 USD |
| 2024-03-23 |
0.1753 USD |
280,079.6000 |
0.1661 USD |
0.1661 USD |
0.1800 USD |
0.1753 USD |
| 2024-03-22 |
0.1679 USD |
441,503.9000 |
0.1715 USD |
0.1640 USD |
0.1756 USD |
0.1679 USD |
| 2024-03-21 |
0.1712 USD |
392,358.6000 |
0.1757 USD |
0.1696 USD |
0.1822 USD |
0.1712 USD |
| 2024-03-20 |
0.1760 USD |
729,961.1000 |
0.1619 USD |
0.1573 USD |
0.1766 USD |
0.1760 USD |
| 2024-03-19 |
0.1663 USD |
891,318.0000 |
0.1808 USD |
0.1606 USD |
0.1823 USD |
0.1663 USD |
| 2024-03-18 |
0.1810 USD |
367,858.1000 |
0.1852 USD |
0.1795 USD |
0.1891 USD |
0.1810 USD |
| 2024-03-17 |
0.1874 USD |
491,741.9000 |
0.1810 USD |
0.1735 USD |
0.1892 USD |
0.1874 USD |
| 2024-03-16 |
0.1809 USD |
654,503.7000 |
0.1909 USD |
0.1802 USD |
0.1946 USD |
0.1809 USD |
| 2024-03-15 |
0.1892 USD |
1,636,174.7000 |
0.2002 USD |
0.1810 USD |
0.2198 USD |
0.1892 USD |
| 2024-03-14 |
0.2004 USD |
621,847.3000 |
0.2034 USD |
0.1910 USD |
0.2089 USD |
0.2004 USD |
| 2024-03-13 |
0.2029 USD |
1,474,846.3000 |
0.2104 USD |
0.1979 USD |
0.2244 USD |
0.2029 USD |
| 2024-03-12 |
0.2088 USD |
2,077,532.8000 |
0.2097 USD |
0.1971 USD |
0.2299 USD |
0.2088 USD |
| 2024-03-11 |
0.2133 USD |
5,013,955.4000 |
0.2018 USD |
0.1918 USD |
0.2452 USD |
0.2133 USD |
| 2024-03-10 |
0.2005 USD |
6,983,392.4000 |
0.1841 USD |
0.1810 USD |
0.2330 USD |
0.2005 USD |
| 2024-03-09 |
0.1829 USD |
753,057.1000 |
0.1719 USD |
0.1703 USD |
0.1856 USD |
0.1829 USD |
| 2024-03-08 |
0.1714 USD |
1,355,309.6000 |
0.1726 USD |
0.1650 USD |
0.1816 USD |
0.1714 USD |
| 2024-03-07 |
0.1726 USD |
809,743.7000 |
0.1681 USD |
0.1665 USD |
0.1750 USD |
0.1726 USD |
| 2024-03-06 |
0.1661 USD |
1,505,584.5000 |
0.1598 USD |
0.1566 USD |
0.1721 USD |
0.1661 USD |
| 2024-03-05 |
0.1619 USD |
2,250,935.8000 |
0.1708 USD |
0.1544 USD |
0.1789 USD |
0.1619 USD |
| 2024-03-04 |
0.1681 USD |
1,327,580.9000 |
0.1726 USD |
0.1633 USD |
0.1789 USD |
0.1681 USD |
| 2024-03-03 |
0.1718 USD |
1,538,875.6000 |
0.1705 USD |
0.1623 USD |
0.1760 USD |
0.1718 USD |
| 2024-03-02 |
0.1708 USD |
1,011,843.9000 |
0.1638 USD |
0.1600 USD |
0.1727 USD |
0.1708 USD |