Identifier on Coinbase Pro: HIGH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.7430 USD |
2,133,030.5500 HIGH |
0.7370 USD |
0.7140 USD |
0.7920 USD |
0.7430 USD |
| 2025-05-08 |
0.7250 USD |
5,470,253.0900 HIGH |
0.7100 USD |
0.6950 USD |
0.7860 USD |
0.7250 USD |
| 2025-05-07 |
0.6580 USD |
5,579,226.5300 HIGH |
0.6150 USD |
0.5880 USD |
0.6600 USD |
0.6580 USD |
| 2025-05-06 |
0.6380 USD |
4,348,523.5700 HIGH |
0.6300 USD |
0.6120 USD |
0.7050 USD |
0.6380 USD |
| 2025-05-05 |
0.6340 USD |
694,145.7900 HIGH |
0.6280 USD |
0.6050 USD |
0.6520 USD |
0.6340 USD |
| 2025-05-04 |
0.6250 USD |
555,212.7900 HIGH |
0.5960 USD |
0.5860 USD |
0.6500 USD |
0.6250 USD |
| 2025-05-03 |
0.6060 USD |
1,387,395.4900 HIGH |
0.6640 USD |
0.5870 USD |
0.6700 USD |
0.6060 USD |
| 2025-05-02 |
0.6700 USD |
6,760,334.8400 HIGH |
0.5890 USD |
0.5860 USD |
0.7000 USD |
0.6700 USD |
| 2025-05-01 |
0.5890 USD |
1,318,025.4400 HIGH |
0.5760 USD |
0.5660 USD |
0.5990 USD |
0.5890 USD |
| 2025-04-30 |
0.5790 USD |
2,453,571.3000 HIGH |
0.6080 USD |
0.5470 USD |
0.6200 USD |
0.5790 USD |
| 2025-04-29 |
0.6020 USD |
6,972,594.1800 HIGH |
0.5300 USD |
0.5280 USD |
0.7700 USD |
0.6020 USD |
| 2025-04-28 |
0.5210 USD |
410,418.7100 HIGH |
0.5030 USD |
0.4820 USD |
0.5280 USD |
0.5210 USD |
| 2025-04-27 |
0.5040 USD |
415,679.2100 HIGH |
0.5390 USD |
0.4940 USD |
0.5400 USD |
0.5040 USD |
| 2025-04-26 |
0.5320 USD |
714,290.0400 HIGH |
0.5230 USD |
0.5080 USD |
0.5510 USD |
0.5320 USD |
| 2025-04-25 |
0.5240 USD |
922,099.9500 HIGH |
0.5330 USD |
0.5170 USD |
0.5440 USD |
0.5240 USD |
| 2025-04-24 |
0.5260 USD |
1,091,741.5600 HIGH |
0.5180 USD |
0.4880 USD |
0.5410 USD |
0.5260 USD |
| 2025-04-23 |
0.5230 USD |
2,018,693.2600 HIGH |
0.5200 USD |
0.5010 USD |
0.5770 USD |
0.5230 USD |
| 2025-04-22 |
0.4920 USD |
876,539.6200 HIGH |
0.4660 USD |
0.4540 USD |
0.5030 USD |
0.4920 USD |
| 2025-04-21 |
0.4670 USD |
2,153,762.3200 HIGH |
0.5070 USD |
0.4650 USD |
0.5320 USD |
0.4670 USD |
| 2025-04-20 |
0.5060 USD |
5,202,002.9100 HIGH |
0.5710 USD |
0.5030 USD |
0.6230 USD |
0.5060 USD |
| 2025-04-19 |
0.6210 USD |
22,339,360.8600 HIGH |
0.3790 USD |
0.3780 USD |
0.7020 USD |
0.6210 USD |
| 2025-04-18 |
0.3760 USD |
795,811.8100 HIGH |
0.3570 USD |
0.3510 USD |
0.3770 USD |
0.3760 USD |
| 2025-04-17 |
0.3580 USD |
304,761.1600 HIGH |
0.3490 USD |
0.3460 USD |
0.3630 USD |
0.3580 USD |
| 2025-04-16 |
0.3610 USD |
649,503.9700 HIGH |
0.3620 USD |
0.3440 USD |
0.3670 USD |
0.3610 USD |
| 2025-04-15 |
0.3680 USD |
784,825.1000 HIGH |
0.3820 USD |
0.3660 USD |
0.3860 USD |
0.3680 USD |
| 2025-04-14 |
0.3860 USD |
664,131.1500 HIGH |
0.3760 USD |
0.3760 USD |
0.3960 USD |
0.3860 USD |
| 2025-04-13 |
0.3740 USD |
407,095.1300 HIGH |
0.4120 USD |
0.3740 USD |
0.4120 USD |
0.3740 USD |
| 2025-04-12 |
0.4110 USD |
244,659.2100 HIGH |
0.3950 USD |
0.3930 USD |
0.4160 USD |
0.4110 USD |
| 2025-04-11 |
0.3970 USD |
291,754.8700 HIGH |
0.3880 USD |
0.3860 USD |
0.4050 USD |
0.3970 USD |
| 2025-04-10 |
0.3860 USD |
240,804.0100 HIGH |
0.3980 USD |
0.3740 USD |
0.3990 USD |
0.3860 USD |
| 2025-04-09 |
0.3970 USD |
464,927.0200 HIGH |
0.3570 USD |
0.3410 USD |
0.4030 USD |
0.3970 USD |
| 2025-04-08 |
0.3540 USD |
482,659.5300 HIGH |
0.3820 USD |
0.3530 USD |
0.3970 USD |
0.3540 USD |
| 2025-04-07 |
0.3810 USD |
958,465.1500 HIGH |
0.3720 USD |
0.3400 USD |
0.3980 USD |
0.3810 USD |
| 2025-04-06 |
0.3800 USD |
422,180.0900 HIGH |
0.4340 USD |
0.3680 USD |
0.4350 USD |
0.3800 USD |
| 2025-04-05 |
0.4310 USD |
554,611.6400 HIGH |
0.4480 USD |
0.4230 USD |
0.4500 USD |
0.4310 USD |
| 2025-04-04 |
0.4450 USD |
443,213.1100 HIGH |
0.4660 USD |
0.4420 USD |
0.4760 USD |
0.4450 USD |
| 2025-04-03 |
0.4640 USD |
697,455.3200 HIGH |
0.4920 USD |
0.4450 USD |
0.5080 USD |
0.4640 USD |
| 2025-04-02 |
0.5130 USD |
594,141.4600 HIGH |
0.5290 USD |
0.5040 USD |
0.5330 USD |
0.5130 USD |
| 2025-04-01 |
0.5300 USD |
169,107.6800 HIGH |
0.5280 USD |
0.5270 USD |
0.5520 USD |
0.5300 USD |
| 2025-03-31 |
0.5360 USD |
311,929.8200 HIGH |
0.5550 USD |
0.5250 USD |
0.5550 USD |
0.5360 USD |
| 2025-03-30 |
0.5520 USD |
817,119.9100 HIGH |
0.5470 USD |
0.5380 USD |
0.6010 USD |
0.5520 USD |
| 2025-03-29 |
0.5460 USD |
469,736.8500 HIGH |
0.5910 USD |
0.5300 USD |
0.5910 USD |
0.5460 USD |
| 2025-03-28 |
0.5900 USD |
382,401.9100 HIGH |
0.6460 USD |
0.5770 USD |
0.6560 USD |
0.5900 USD |
| 2025-03-27 |
0.6510 USD |
74,315.8600 HIGH |
0.6630 USD |
0.6360 USD |
0.6790 USD |
0.6510 USD |
| 2025-03-26 |
0.6610 USD |
166,814.8400 HIGH |
0.6830 USD |
0.6470 USD |
0.6970 USD |
0.6610 USD |
| 2025-03-25 |
0.6780 USD |
130,258.3600 HIGH |
0.6950 USD |
0.6680 USD |
0.7010 USD |
0.6780 USD |
| 2025-03-24 |
0.6910 USD |
156,243.1800 HIGH |
0.6570 USD |
0.6480 USD |
0.7050 USD |
0.6910 USD |
| 2025-03-23 |
0.6530 USD |
160,819.3700 HIGH |
0.6640 USD |
0.6490 USD |
0.6850 USD |
0.6530 USD |
| 2025-03-22 |
0.6640 USD |
78,584.9600 HIGH |
0.6450 USD |
0.6350 USD |
0.6800 USD |
0.6640 USD |
| 2025-03-21 |
0.6460 USD |
96,152.4100 HIGH |
0.6670 USD |
0.6330 USD |
0.6680 USD |
0.6460 USD |