Market [unlinked] / USD
Identifier on Coinbase Pro: FX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.0729 USD |
531,573.4000 |
0.0731 USD |
0.0713 USD |
0.0746 USD |
0.0729 USD |
| 2025-03-17 |
0.0732 USD |
513,140.2000 |
0.0717 USD |
0.0710 USD |
0.0742 USD |
0.0732 USD |
| 2025-03-16 |
0.0725 USD |
1,057,398.0000 |
0.0787 USD |
0.0720 USD |
0.0791 USD |
0.0725 USD |
| 2025-03-15 |
0.0790 USD |
360,755.9000 |
0.0790 USD |
0.0775 USD |
0.0797 USD |
0.0790 USD |
| 2025-03-14 |
0.0788 USD |
1,344,652.9000 |
0.0794 USD |
0.0749 USD |
0.0823 USD |
0.0788 USD |
| 2025-03-13 |
0.0794 USD |
416,577.7000 |
0.0834 USD |
0.0790 USD |
0.0845 USD |
0.0794 USD |
| 2025-03-12 |
0.0835 USD |
1,746,851.6000 |
0.0830 USD |
0.0800 USD |
0.0850 USD |
0.0835 USD |
| 2025-03-11 |
0.0835 USD |
1,090,196.8000 |
0.0844 USD |
0.0777 USD |
0.0852 USD |
0.0835 USD |
| 2025-03-10 |
0.0856 USD |
1,695,874.4000 |
0.0925 USD |
0.0837 USD |
0.0988 USD |
0.0856 USD |
| 2025-03-09 |
0.0922 USD |
1,280,801.6000 |
0.1079 USD |
0.0908 USD |
0.1088 USD |
0.0922 USD |
| 2025-03-08 |
0.1074 USD |
2,639,993.0000 |
0.1009 USD |
0.0980 USD |
0.1130 USD |
0.1074 USD |
| 2025-03-07 |
0.1016 USD |
2,320,684.1000 |
0.1144 USD |
0.1008 USD |
0.1162 USD |
0.1016 USD |
| 2025-03-06 |
0.1149 USD |
4,001,113.3000 |
0.1103 USD |
0.1011 USD |
0.1178 USD |
0.1149 USD |
| 2025-03-05 |
0.1127 USD |
1,784,154.7000 |
0.1182 USD |
0.1079 USD |
0.1245 USD |
0.1127 USD |
| 2025-03-04 |
0.1194 USD |
1,457,350.4000 |
0.1222 USD |
0.1116 USD |
0.1222 USD |
0.1194 USD |
| 2025-03-03 |
0.1217 USD |
2,380,730.3000 |
0.1526 USD |
0.1199 USD |
0.1537 USD |
0.1217 USD |
| 2025-03-02 |
0.1532 USD |
1,313,512.9000 |
0.1605 USD |
0.1465 USD |
0.1605 USD |
0.1532 USD |
| 2025-03-01 |
0.1609 USD |
407,634.0000 |
0.1588 USD |
0.1561 USD |
0.1640 USD |
0.1609 USD |
| 2025-02-28 |
0.1592 USD |
1,184,438.9000 |
0.1731 USD |
0.1562 USD |
0.1733 USD |
0.1592 USD |
| 2025-02-27 |
0.1687 USD |
1,276,191.2000 |
0.1672 USD |
0.1586 USD |
0.1790 USD |
0.1687 USD |
| 2025-02-26 |
0.1636 USD |
3,116,989.1000 |
0.1531 USD |
0.1473 USD |
0.1692 USD |
0.1636 USD |
| 2025-02-25 |
0.1539 USD |
1,005,161.3000 |
0.1568 USD |
0.1416 USD |
0.1583 USD |
0.1539 USD |
| 2025-02-24 |
0.1569 USD |
580,814.6000 |
0.1685 USD |
0.1537 USD |
0.1705 USD |
0.1569 USD |
| 2025-02-23 |
0.1678 USD |
598,191.1000 |
0.1634 USD |
0.1611 USD |
0.1729 USD |
0.1678 USD |
| 2025-02-22 |
0.1620 USD |
312,448.5000 |
0.1550 USD |
0.1548 USD |
0.1644 USD |
0.1620 USD |
| 2025-02-21 |
0.1553 USD |
893,143.4000 |
0.1554 USD |
0.1534 USD |
0.1630 USD |
0.1553 USD |
| 2025-02-20 |
0.1555 USD |
534,947.6000 |
0.1559 USD |
0.1513 USD |
0.1582 USD |
0.1555 USD |
| 2025-02-19 |
0.1566 USD |
1,466,062.3000 |
0.1561 USD |
0.1521 USD |
0.1704 USD |
0.1566 USD |
| 2025-02-18 |
0.1569 USD |
7,311,957.5000 |
0.1675 USD |
0.1560 USD |
0.1873 USD |
0.1569 USD |
| 2025-02-17 |
0.1684 USD |
1,191,608.3000 |
0.1613 USD |
0.1555 USD |
0.1688 USD |
0.1684 USD |
| 2025-02-16 |
0.1621 USD |
499,167.8000 |
0.1619 USD |
0.1576 USD |
0.1641 USD |
0.1621 USD |
| 2025-02-15 |
0.1643 USD |
744,960.3000 |
0.1539 USD |
0.1539 USD |
0.1695 USD |
0.1643 USD |
| 2025-02-14 |
0.1570 USD |
328,123.8000 |
0.1511 USD |
0.1495 USD |
0.1572 USD |
0.1570 USD |
| 2025-02-13 |
0.1522 USD |
310,087.9000 |
0.1470 USD |
0.1438 USD |
0.1529 USD |
0.1522 USD |
| 2025-02-12 |
0.1474 USD |
278,552.0000 |
0.1446 USD |
0.1419 USD |
0.1486 USD |
0.1474 USD |
| 2025-02-11 |
0.1453 USD |
547,224.3000 |
0.1503 USD |
0.1335 USD |
0.1523 USD |
0.1453 USD |
| 2025-02-10 |
0.1510 USD |
336,630.9000 |
0.1454 USD |
0.1424 USD |
0.1524 USD |
0.1510 USD |
| 2025-02-09 |
0.1441 USD |
102,742.8000 |
0.1449 USD |
0.1433 USD |
0.1497 USD |
0.1441 USD |
| 2025-02-08 |
0.1451 USD |
156,479.9000 |
0.1432 USD |
0.1404 USD |
0.1472 USD |
0.1451 USD |
| 2025-02-07 |
0.1420 USD |
838,729.1000 |
0.1479 USD |
0.1416 USD |
0.1518 USD |
0.1420 USD |
| 2025-02-06 |
0.1500 USD |
649,256.1000 |
0.1567 USD |
0.1468 USD |
0.1678 USD |
0.1500 USD |
| 2025-02-05 |
0.1593 USD |
2,001,594.5000 |
0.1608 USD |
0.1484 USD |
0.1682 USD |
0.1593 USD |
| 2025-02-04 |
0.1540 USD |
4,540,683.9000 |
0.1484 USD |
0.1454 USD |
0.1770 USD |
0.1540 USD |
| 2025-02-03 |
0.1485 USD |
1,396,417.9000 |
0.1425 USD |
0.1156 USD |
0.1488 USD |
0.1485 USD |
| 2025-02-02 |
0.1432 USD |
711,531.8000 |
0.1576 USD |
0.1411 USD |
0.1585 USD |
0.1432 USD |
| 2025-02-01 |
0.1574 USD |
607,573.8000 |
0.1664 USD |
0.1557 USD |
0.1692 USD |
0.1574 USD |
| 2025-01-31 |
0.1674 USD |
1,558,362.5000 |
0.1720 USD |
0.1566 USD |
0.1770 USD |
0.1674 USD |
| 2025-01-30 |
0.1712 USD |
1,269,794.3000 |
0.1630 USD |
0.1607 USD |
0.1764 USD |
0.1712 USD |
| 2025-01-29 |
0.1631 USD |
3,471,845.5000 |
0.1539 USD |
0.1539 USD |
0.1795 USD |
0.1631 USD |
| 2025-01-28 |
0.1549 USD |
908,390.5000 |
0.1525 USD |
0.1508 USD |
0.1604 USD |
0.1549 USD |