Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.2042 USD |
3,970,606.2000 |
0.2248 USD |
0.1986 USD |
0.2248 USD |
0.2042 USD |
| 2025-05-06 |
0.2180 USD |
9,472,235.8000 |
0.2540 USD |
0.1961 USD |
0.2642 USD |
0.2180 USD |
| 2025-05-05 |
0.2530 USD |
12,666,340.4000 |
0.2010 USD |
0.1903 USD |
0.2699 USD |
0.2530 USD |
| 2025-05-04 |
0.1945 USD |
2,668,562.9000 |
0.2027 USD |
0.1900 USD |
0.2172 USD |
0.1945 USD |
| 2025-05-03 |
0.2131 USD |
5,674,887.5000 |
0.2285 USD |
0.2024 USD |
0.2300 USD |
0.2131 USD |
| 2025-05-02 |
0.2496 USD |
13,938,941.4000 |
0.2470 USD |
0.2198 USD |
0.2750 USD |
0.2496 USD |
| 2025-05-01 |
0.2625 USD |
20,117,057.6000 |
0.1865 USD |
0.1602 USD |
0.2689 USD |
0.2625 USD |
| 2025-04-30 |
0.1566 USD |
14,506,312.1000 |
0.1608 USD |
0.1460 USD |
0.1979 USD |
0.1566 USD |
| 2025-04-29 |
0.1530 USD |
31,212,375.1000 |
0.1197 USD |
0.1039 USD |
0.1949 USD |
0.1530 USD |
| 2025-04-28 |
0.1202 USD |
16,149,466.6000 |
0.1205 USD |
0.1120 USD |
0.1465 USD |
0.1202 USD |
| 2025-04-27 |
0.1312 USD |
25,980,519.8000 |
0.0915 USD |
0.0880 USD |
0.1499 USD |
0.1312 USD |
| 2025-04-26 |
0.0945 USD |
1,272,168.0000 |
0.0918 USD |
0.0915 USD |
0.0952 USD |
0.0945 USD |
| 2025-04-25 |
0.0929 USD |
2,676,346.2000 |
0.0953 USD |
0.0915 USD |
0.0989 USD |
0.0929 USD |
| 2025-04-24 |
0.0952 USD |
9,216,708.2000 |
0.0907 USD |
0.0864 USD |
0.1175 USD |
0.0952 USD |
| 2025-04-23 |
0.0916 USD |
6,769,307.0000 |
0.0997 USD |
0.0871 USD |
0.1049 USD |
0.0916 USD |
| 2025-04-22 |
0.1001 USD |
9,708,322.8000 |
0.1117 USD |
0.0920 USD |
0.1250 USD |
0.1001 USD |
| 2025-04-21 |
0.1169 USD |
60,437,504.4000 |
0.1361 USD |
0.0920 USD |
0.1728 USD |
0.1169 USD |
| 2025-04-20 |
0.1475 USD |
68,002,265.1000 |
0.0505 USD |
0.0502 USD |
0.2000 USD |
0.1475 USD |
| 2025-04-19 |
0.0505 USD |
192,139.8000 |
0.0501 USD |
0.0499 USD |
0.0509 USD |
0.0505 USD |
| 2025-04-18 |
0.0501 USD |
176,543.0000 |
0.0505 USD |
0.0496 USD |
0.0507 USD |
0.0501 USD |
| 2025-04-17 |
0.0503 USD |
169,398.3000 |
0.0505 USD |
0.0502 USD |
0.0518 USD |
0.0503 USD |
| 2025-04-16 |
0.0501 USD |
143,191.5000 |
0.0504 USD |
0.0499 USD |
0.0509 USD |
0.0501 USD |
| 2025-04-15 |
0.0502 USD |
258,478.2000 |
0.0509 USD |
0.0489 USD |
0.0524 USD |
0.0502 USD |
| 2025-04-14 |
0.0509 USD |
400,625.6000 |
0.0513 USD |
0.0503 USD |
0.0526 USD |
0.0509 USD |
| 2025-04-13 |
0.0498 USD |
369,812.1000 |
0.0513 USD |
0.0498 USD |
0.0520 USD |
0.0498 USD |
| 2025-04-12 |
0.0516 USD |
239,272.9000 |
0.0497 USD |
0.0490 USD |
0.0521 USD |
0.0516 USD |
| 2025-04-11 |
0.0496 USD |
316,592.8000 |
0.0483 USD |
0.0483 USD |
0.0512 USD |
0.0496 USD |
| 2025-04-10 |
0.0483 USD |
266,638.2000 |
0.0507 USD |
0.0471 USD |
0.0520 USD |
0.0483 USD |
| 2025-04-09 |
0.0511 USD |
667,475.9000 |
0.0453 USD |
0.0441 USD |
0.0513 USD |
0.0511 USD |
| 2025-04-08 |
0.0458 USD |
586,221.1000 |
0.0475 USD |
0.0446 USD |
0.0491 USD |
0.0458 USD |
| 2025-04-07 |
0.0478 USD |
331,574.9000 |
0.0467 USD |
0.0441 USD |
0.0483 USD |
0.0478 USD |
| 2025-04-06 |
0.0481 USD |
328,449.3000 |
0.0527 USD |
0.0466 USD |
0.0533 USD |
0.0481 USD |
| 2025-04-05 |
0.0531 USD |
314,744.4000 |
0.0539 USD |
0.0521 USD |
0.0549 USD |
0.0531 USD |
| 2025-04-04 |
0.0535 USD |
277,414.8000 |
0.0539 USD |
0.0521 USD |
0.0546 USD |
0.0535 USD |
| 2025-04-03 |
0.0536 USD |
489,171.2000 |
0.0537 USD |
0.0521 USD |
0.0549 USD |
0.0536 USD |
| 2025-04-02 |
0.0532 USD |
935,135.1000 |
0.0606 USD |
0.0502 USD |
0.0621 USD |
0.0532 USD |
| 2025-04-01 |
0.0604 USD |
280,649.2000 |
0.0587 USD |
0.0581 USD |
0.0617 USD |
0.0604 USD |
| 2025-03-31 |
0.0597 USD |
596,271.4000 |
0.0625 USD |
0.0563 USD |
0.0638 USD |
0.0597 USD |
| 2025-03-30 |
0.0623 USD |
245,977.0000 |
0.0635 USD |
0.0613 USD |
0.0645 USD |
0.0623 USD |
| 2025-03-29 |
0.0632 USD |
427,795.4000 |
0.0648 USD |
0.0601 USD |
0.0669 USD |
0.0632 USD |
| 2025-03-28 |
0.0652 USD |
583,464.8000 |
0.0690 USD |
0.0633 USD |
0.0691 USD |
0.0652 USD |
| 2025-03-27 |
0.0687 USD |
639,647.4000 |
0.0674 USD |
0.0657 USD |
0.0699 USD |
0.0687 USD |
| 2025-03-26 |
0.0675 USD |
439,987.3000 |
0.0680 USD |
0.0674 USD |
0.0700 USD |
0.0675 USD |
| 2025-03-25 |
0.0682 USD |
550,687.5000 |
0.0712 USD |
0.0667 USD |
0.0722 USD |
0.0682 USD |
| 2025-03-24 |
0.0698 USD |
698,713.6000 |
0.0707 USD |
0.0660 USD |
0.0708 USD |
0.0698 USD |
| 2025-03-23 |
0.0713 USD |
1,055,060.7000 |
0.0721 USD |
0.0667 USD |
0.0743 USD |
0.0713 USD |
| 2025-03-22 |
0.0727 USD |
148,814.0000 |
0.0720 USD |
0.0708 USD |
0.0728 USD |
0.0727 USD |
| 2025-03-21 |
0.0719 USD |
297,992.9000 |
0.0756 USD |
0.0704 USD |
0.0781 USD |
0.0719 USD |
| 2025-03-20 |
0.0744 USD |
386,862.9000 |
0.0770 USD |
0.0744 USD |
0.0784 USD |
0.0744 USD |
| 2025-03-19 |
0.0763 USD |
552,042.1000 |
0.0724 USD |
0.0703 USD |
0.0787 USD |
0.0763 USD |