Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.1427 USD |
93,416.8000 |
0.1404 USD |
0.1370 USD |
0.1447 USD |
0.1427 USD |
| 2024-01-23 |
0.1385 USD |
221,660.2000 |
0.1430 USD |
0.1351 USD |
0.1470 USD |
0.1385 USD |
| 2024-01-22 |
0.1459 USD |
1,862,754.2000 |
0.1568 USD |
0.1376 USD |
0.1809 USD |
0.1459 USD |
| 2024-01-21 |
0.1580 USD |
173,088.2000 |
0.1541 USD |
0.1503 USD |
0.1609 USD |
0.1580 USD |
| 2024-01-20 |
0.1560 USD |
122,368.7000 |
0.1513 USD |
0.1503 USD |
0.1589 USD |
0.1560 USD |
| 2024-01-19 |
0.1511 USD |
129,348.9000 |
0.1524 USD |
0.1469 USD |
0.1609 USD |
0.1511 USD |
| 2024-01-18 |
0.1555 USD |
157,857.6000 |
0.1587 USD |
0.1513 USD |
0.1615 USD |
0.1555 USD |
| 2024-01-17 |
0.1603 USD |
1,092,322.8000 |
0.1549 USD |
0.1523 USD |
0.1657 USD |
0.1603 USD |
| 2024-01-16 |
0.1551 USD |
335,176.1000 |
0.1520 USD |
0.1511 USD |
0.1591 USD |
0.1551 USD |
| 2024-01-15 |
0.1508 USD |
659,364.8000 |
0.1454 USD |
0.1424 USD |
0.1571 USD |
0.1508 USD |
| 2024-01-14 |
0.1453 USD |
89,637.0000 |
0.1452 USD |
0.1437 USD |
0.1471 USD |
0.1453 USD |
| 2024-01-13 |
0.1449 USD |
265,749.0000 |
0.1465 USD |
0.1407 USD |
0.1508 USD |
0.1449 USD |
| 2024-01-12 |
0.1453 USD |
172,664.1000 |
0.1576 USD |
0.1437 USD |
0.1582 USD |
0.1453 USD |
| 2024-01-11 |
0.1551 USD |
457,434.9000 |
0.1533 USD |
0.1503 USD |
0.1616 USD |
0.1551 USD |
| 2024-01-10 |
0.1512 USD |
127,128.7000 |
0.1448 USD |
0.1448 USD |
0.1595 USD |
0.1512 USD |
| 2024-01-09 |
0.1481 USD |
107,889.0000 |
0.1533 USD |
0.1438 USD |
0.1537 USD |
0.1481 USD |
| 2024-01-08 |
0.1528 USD |
212,692.6000 |
0.1460 USD |
0.1399 USD |
0.1544 USD |
0.1528 USD |
| 2024-01-07 |
0.1472 USD |
307,981.3000 |
0.1543 USD |
0.1472 USD |
0.1600 USD |
0.1472 USD |
| 2024-01-06 |
0.1560 USD |
2,758,781.3000 |
0.1617 USD |
0.1505 USD |
0.1844 USD |
0.1560 USD |
| 2024-01-05 |
0.1631 USD |
220,410.7000 |
0.1573 USD |
0.1550 USD |
0.1640 USD |
0.1631 USD |
| 2024-01-04 |
0.1572 USD |
87,446.0000 |
0.1557 USD |
0.1516 USD |
0.1600 USD |
0.1572 USD |
| 2024-01-03 |
0.1539 USD |
270,069.9000 |
0.1642 USD |
0.1428 USD |
0.1664 USD |
0.1539 USD |
| 2024-01-02 |
0.1647 USD |
118,248.1000 |
0.1640 USD |
0.1632 USD |
0.1690 USD |
0.1647 USD |
| 2024-01-01 |
0.1612 USD |
303,885.4000 |
0.1658 USD |
0.1550 USD |
0.1672 USD |
0.1612 USD |
| 2023-12-31 |
0.1651 USD |
158,156.9000 |
0.1607 USD |
0.1606 USD |
0.1719 USD |
0.1651 USD |
| 2023-12-30 |
0.1612 USD |
77,152.4000 |
0.1629 USD |
0.1600 USD |
0.1655 USD |
0.1612 USD |
| 2023-12-29 |
0.1629 USD |
140,210.4000 |
0.1658 USD |
0.1606 USD |
0.1677 USD |
0.1629 USD |
| 2023-12-28 |
0.1655 USD |
268,828.0000 |
0.1708 USD |
0.1628 USD |
0.1756 USD |
0.1655 USD |
| 2023-12-27 |
0.1720 USD |
164,837.7000 |
0.1675 USD |
0.1653 USD |
0.1731 USD |
0.1720 USD |
| 2023-12-26 |
0.1666 USD |
247,019.8000 |
0.1707 USD |
0.1638 USD |
0.1754 USD |
0.1666 USD |
| 2023-12-25 |
0.1709 USD |
128,870.2000 |
0.1663 USD |
0.1620 USD |
0.1727 USD |
0.1709 USD |
| 2023-12-24 |
0.1667 USD |
225,502.1000 |
0.1681 USD |
0.1609 USD |
0.1732 USD |
0.1667 USD |
| 2023-12-23 |
0.1677 USD |
202,614.8000 |
0.1681 USD |
0.1603 USD |
0.1756 USD |
0.1677 USD |
| 2023-12-22 |
0.1691 USD |
102,515.8000 |
0.1672 USD |
0.1618 USD |
0.1695 USD |
0.1691 USD |
| 2023-12-21 |
0.1667 USD |
1,489,924.1000 |
0.1620 USD |
0.1581 USD |
0.1862 USD |
0.1667 USD |
| 2023-12-20 |
0.1614 USD |
344,616.7000 |
0.1581 USD |
0.1579 USD |
0.1667 USD |
0.1614 USD |
| 2023-12-19 |
0.1578 USD |
72,939.3000 |
0.1616 USD |
0.1552 USD |
0.1626 USD |
0.1578 USD |
| 2023-12-18 |
0.1598 USD |
217,948.9000 |
0.1595 USD |
0.1503 USD |
0.1638 USD |
0.1598 USD |
| 2023-12-17 |
0.1639 USD |
243,773.7000 |
0.1665 USD |
0.1567 USD |
0.1720 USD |
0.1639 USD |
| 2023-12-16 |
0.1661 USD |
869,931.9000 |
0.1631 USD |
0.1465 USD |
0.1709 USD |
0.1661 USD |
| 2023-12-15 |
0.1587 USD |
154,607.8000 |
0.1581 USD |
0.1497 USD |
0.1637 USD |
0.1587 USD |
| 2023-12-14 |
0.1561 USD |
286,826.5000 |
0.1556 USD |
0.1527 USD |
0.1615 USD |
0.1561 USD |
| 2023-12-13 |
0.1567 USD |
179,751.6000 |
0.1536 USD |
0.1443 USD |
0.1567 USD |
0.1567 USD |
| 2023-12-12 |
0.1545 USD |
226,238.2000 |
0.1488 USD |
0.1488 USD |
0.1617 USD |
0.1545 USD |
| 2023-12-11 |
0.1485 USD |
118,684.1000 |
0.1603 USD |
0.1458 USD |
0.1609 USD |
0.1485 USD |
| 2023-12-10 |
0.1579 USD |
251,216.4000 |
0.1554 USD |
0.1527 USD |
0.1604 USD |
0.1579 USD |
| 2023-12-09 |
0.1591 USD |
375,818.6000 |
0.1575 USD |
0.1515 USD |
0.1625 USD |
0.1591 USD |
| 2023-12-08 |
0.1535 USD |
288,334.3000 |
0.1470 USD |
0.1452 USD |
0.1564 USD |
0.1535 USD |
| 2023-12-07 |
0.1469 USD |
454,676.5000 |
0.1466 USD |
0.1405 USD |
0.1564 USD |
0.1469 USD |
| 2023-12-06 |
0.1466 USD |
191,499.3000 |
0.1475 USD |
0.1439 USD |
0.1495 USD |
0.1466 USD |