Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
0.8783 USD |
557,817.8000 |
0.8831 USD |
0.8668 USD |
0.9053 USD |
0.8783 USD |
| 2022-01-03 |
0.8800 USD |
350,865.1000 |
0.9077 USD |
0.8706 USD |
0.9118 USD |
0.8800 USD |
| 2022-01-02 |
0.9059 USD |
322,012.3000 |
0.9050 USD |
0.8912 USD |
0.9200 USD |
0.9059 USD |
| 2022-01-01 |
0.9042 USD |
387,968.4000 |
0.8652 USD |
0.8604 USD |
0.9184 USD |
0.9042 USD |
| 2021-12-31 |
0.8660 USD |
547,039.8000 |
0.9005 USD |
0.8404 USD |
0.9163 USD |
0.8660 USD |
| 2021-12-30 |
0.8959 USD |
1,154,447.5000 |
0.9087 USD |
0.8758 USD |
0.9491 USD |
0.8959 USD |
| 2021-12-29 |
0.9045 USD |
1,249,911.1000 |
0.8944 USD |
0.8900 USD |
0.9878 USD |
0.9045 USD |
| 2021-12-28 |
0.8903 USD |
603,048.5000 |
0.9401 USD |
0.8901 USD |
0.9448 USD |
0.8903 USD |
| 2021-12-27 |
0.9383 USD |
1,445,250.7000 |
0.9132 USD |
0.9116 USD |
0.9800 USD |
0.9383 USD |
| 2021-12-26 |
0.9224 USD |
673,428.7000 |
0.9238 USD |
0.9024 USD |
0.9400 USD |
0.9224 USD |
| 2021-12-25 |
0.9183 USD |
370,340.3000 |
0.9155 USD |
0.9002 USD |
0.9288 USD |
0.9183 USD |
| 2021-12-24 |
0.9142 USD |
891,196.3000 |
0.9207 USD |
0.9100 USD |
0.9397 USD |
0.9142 USD |
| 2021-12-23 |
0.9211 USD |
898,047.2000 |
0.9431 USD |
0.9001 USD |
0.9464 USD |
0.9211 USD |
| 2021-12-22 |
0.9411 USD |
565,849.3000 |
0.9302 USD |
0.9200 USD |
0.9521 USD |
0.9411 USD |
| 2021-12-21 |
0.9310 USD |
2,354,896.0000 |
0.8711 USD |
0.8707 USD |
1.0252 USD |
0.9310 USD |
| 2021-12-20 |
0.8720 USD |
968,057.9000 |
0.9056 USD |
0.8400 USD |
0.9086 USD |
0.8720 USD |
| 2021-12-19 |
0.9059 USD |
1,116,828.9000 |
0.9301 USD |
0.9050 USD |
0.9583 USD |
0.9059 USD |
| 2021-12-18 |
0.9470 USD |
2,049,169.3000 |
0.9869 USD |
0.9100 USD |
1.0200 USD |
0.9470 USD |
| 2021-12-17 |
1.0166 USD |
10,372,829.4000 |
0.8691 USD |
0.8635 USD |
1.1500 USD |
1.0166 USD |
| 2021-12-16 |
0.8707 USD |
2,446,022.1000 |
0.8263 USD |
0.8209 USD |
0.9899 USD |
0.8707 USD |
| 2021-12-15 |
0.8288 USD |
706,911.2000 |
0.8045 USD |
0.7820 USD |
0.8355 USD |
0.8288 USD |
| 2021-12-14 |
0.8042 USD |
755,590.8000 |
0.8138 USD |
0.7834 USD |
0.8218 USD |
0.8042 USD |
| 2021-12-13 |
0.8146 USD |
1,243,593.5000 |
0.9208 USD |
0.7959 USD |
0.9277 USD |
0.8146 USD |
| 2021-12-12 |
0.9060 USD |
1,019,148.3000 |
0.8811 USD |
0.8697 USD |
0.9274 USD |
0.9060 USD |
| 2021-12-11 |
0.8806 USD |
1,063,182.0000 |
0.8485 USD |
0.8302 USD |
0.9277 USD |
0.8806 USD |
| 2021-12-10 |
0.8515 USD |
1,820,204.6000 |
0.8802 USD |
0.8406 USD |
0.9162 USD |
0.8515 USD |
| 2021-12-09 |
0.8879 USD |
1,923,259.9000 |
0.9608 USD |
0.8622 USD |
0.9725 USD |
0.8879 USD |
| 2021-12-08 |
0.9532 USD |
2,770,052.6000 |
0.9792 USD |
0.9391 USD |
1.0500 USD |
0.9532 USD |
| 2021-12-07 |
0.9753 USD |
6,642,287.4000 |
1.0436 USD |
0.9700 USD |
1.0840 USD |
0.9753 USD |
| 2021-12-06 |
1.0758 USD |
21,411,787.7000 |
1.1872 USD |
0.9203 USD |
1.2060 USD |
1.0758 USD |
| 2021-12-05 |
1.1730 USD |
21,788,069.5000 |
0.8731 USD |
0.8665 USD |
1.2880 USD |
1.1730 USD |
| 2021-12-04 |
0.8672 USD |
2,430,286.1000 |
0.9511 USD |
0.7985 USD |
0.9580 USD |
0.8672 USD |
| 2021-12-03 |
0.9512 USD |
2,529,493.3000 |
1.0230 USD |
0.9500 USD |
1.0571 USD |
0.9512 USD |
| 2021-12-02 |
1.0285 USD |
4,639,165.4000 |
1.1165 USD |
1.0170 USD |
1.1256 USD |
1.0285 USD |
| 2021-12-01 |
1.1126 USD |
8,959,319.7000 |
1.2010 USD |
1.0556 USD |
1.2402 USD |
1.1126 USD |
| 2021-11-30 |
1.2500 USD |
27,395,536.8000 |
1.2811 USD |
1.1628 USD |
1.5799 USD |
1.2500 USD |
| 2021-11-29 |
1.2961 USD |
33,460,330.2000 |
0.9279 USD |
0.9237 USD |
1.8129 USD |
1.2961 USD |
| 2021-11-28 |
0.9222 USD |
162,244.3000 |
0.9547 USD |
0.9000 USD |
0.9557 USD |
0.9222 USD |
| 2021-11-27 |
0.9490 USD |
243,566.3000 |
0.9107 USD |
0.9069 USD |
0.9763 USD |
0.9490 USD |
| 2021-11-26 |
0.9120 USD |
396,432.8000 |
1.0146 USD |
0.8989 USD |
1.0310 USD |
0.9120 USD |
| 2021-11-25 |
1.0196 USD |
285,808.8000 |
0.9437 USD |
0.9377 USD |
1.0214 USD |
1.0196 USD |
| 2021-11-24 |
0.9548 USD |
204,981.1000 |
1.0128 USD |
0.9367 USD |
1.0147 USD |
0.9548 USD |
| 2021-11-23 |
1.0015 USD |
273,908.9000 |
0.9504 USD |
0.9441 USD |
1.0100 USD |
1.0015 USD |
| 2021-11-22 |
0.9507 USD |
372,562.8000 |
1.0065 USD |
0.9500 USD |
1.0108 USD |
0.9507 USD |
| 2021-11-21 |
1.0106 USD |
196,392.2000 |
1.0276 USD |
0.9982 USD |
1.0306 USD |
1.0106 USD |
| 2021-11-20 |
1.0240 USD |
371,136.0000 |
1.0358 USD |
1.0017 USD |
1.0584 USD |
1.0240 USD |
| 2021-11-19 |
1.0303 USD |
406,377.1000 |
0.9750 USD |
0.9453 USD |
1.0642 USD |
1.0303 USD |
| 2021-11-18 |
0.9832 USD |
392,782.8000 |
1.0395 USD |
0.9828 USD |
1.0881 USD |
0.9832 USD |
| 2021-11-17 |
1.0376 USD |
849,717.1000 |
1.0560 USD |
1.0100 USD |
1.1754 USD |
1.0376 USD |
| 2021-11-16 |
1.0544 USD |
721,103.6000 |
1.1534 USD |
1.0504 USD |
1.1534 USD |
1.0544 USD |