Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
6.0480 USD |
209,071.9900 |
6.2710 USD |
6.0260 USD |
6.3250 USD |
6.0480 USD |
| 2025-08-26 |
5.6930 USD |
179,117.8900 |
5.5330 USD |
5.4510 USD |
5.7780 USD |
5.6930 USD |
| 2025-08-25 |
5.7530 USD |
424,423.6400 |
6.2940 USD |
5.6790 USD |
6.3130 USD |
5.7530 USD |
| 2025-08-24 |
6.2950 USD |
571,970.3300 |
5.9600 USD |
5.8360 USD |
6.5100 USD |
6.2950 USD |
| 2025-08-23 |
5.9760 USD |
330,128.5300 |
6.0570 USD |
5.9030 USD |
6.2080 USD |
5.9760 USD |
| 2025-08-22 |
6.0600 USD |
532,483.6000 |
5.7030 USD |
5.6230 USD |
6.0900 USD |
6.0600 USD |
| 2025-08-21 |
5.7610 USD |
186,971.7900 |
5.8130 USD |
5.6970 USD |
5.8810 USD |
5.7610 USD |
| 2025-08-20 |
5.8390 USD |
403,940.8300 |
5.5340 USD |
5.4540 USD |
5.8650 USD |
5.8390 USD |
| 2025-08-19 |
5.5660 USD |
430,124.3700 |
5.6500 USD |
5.4460 USD |
5.7400 USD |
5.5660 USD |
| 2025-08-18 |
5.7000 USD |
428,554.5200 |
5.9890 USD |
5.5890 USD |
6.0100 USD |
5.7000 USD |
| 2025-08-17 |
6.0310 USD |
337,112.9600 |
5.7450 USD |
5.6940 USD |
6.0360 USD |
6.0310 USD |
| 2025-08-16 |
5.7570 USD |
379,750.6300 |
5.6100 USD |
5.5940 USD |
5.8600 USD |
5.7570 USD |
| 2025-08-15 |
5.6040 USD |
212,693.2900 |
5.4940 USD |
5.4240 USD |
5.7220 USD |
5.6040 USD |
| 2025-08-14 |
5.6020 USD |
331,779.5100 |
5.9420 USD |
5.5540 USD |
5.9810 USD |
5.6020 USD |
| 2025-08-13 |
5.9780 USD |
1,154,267.3200 |
5.8220 USD |
5.5500 USD |
6.0690 USD |
5.9780 USD |
| 2025-08-12 |
5.8550 USD |
324,930.2300 |
6.1380 USD |
5.5250 USD |
6.2500 USD |
5.8550 USD |
| 2025-08-11 |
6.2370 USD |
393,368.2400 |
6.8830 USD |
6.1990 USD |
7.0100 USD |
6.2370 USD |
| 2025-08-10 |
6.9520 USD |
541,587.4200 |
6.5700 USD |
6.4670 USD |
7.1440 USD |
6.9520 USD |
| 2025-08-09 |
6.6290 USD |
172,195.3400 |
6.5500 USD |
6.3840 USD |
6.6410 USD |
6.6290 USD |
| 2025-08-08 |
6.5440 USD |
1,075,915.3200 |
6.2370 USD |
6.2190 USD |
7.2300 USD |
6.5440 USD |
| 2025-08-07 |
6.1900 USD |
784,254.0900 |
5.8980 USD |
5.8540 USD |
6.2730 USD |
6.1900 USD |
| 2025-08-06 |
5.8260 USD |
754,858.0700 |
6.0920 USD |
5.5640 USD |
6.1110 USD |
5.8260 USD |
| 2025-08-05 |
6.0630 USD |
394,195.4700 |
6.1780 USD |
5.9340 USD |
6.2300 USD |
6.0630 USD |
| 2025-08-04 |
6.1690 USD |
551,330.6300 |
6.1190 USD |
5.8400 USD |
6.2910 USD |
6.1690 USD |
| 2025-08-03 |
6.1540 USD |
613,968.8600 |
5.8630 USD |
5.7820 USD |
6.2520 USD |
6.1540 USD |
| 2025-08-02 |
5.8950 USD |
777,732.0900 |
5.8690 USD |
5.6280 USD |
6.0010 USD |
5.8950 USD |
| 2025-08-01 |
5.7960 USD |
1,017,026.8300 |
6.0260 USD |
5.7520 USD |
6.1600 USD |
5.7960 USD |
| 2025-07-31 |
6.0440 USD |
886,245.8900 |
5.9350 USD |
5.8840 USD |
6.5750 USD |
6.0440 USD |
| 2025-07-30 |
5.9470 USD |
724,745.7700 |
5.7960 USD |
5.5470 USD |
6.0090 USD |
5.9470 USD |
| 2025-07-29 |
5.8470 USD |
646,958.9800 |
5.5820 USD |
5.4540 USD |
5.9910 USD |
5.8470 USD |
| 2025-07-28 |
5.5870 USD |
1,260,248.4200 |
5.5260 USD |
5.4590 USD |
6.0940 USD |
5.5870 USD |
| 2025-07-27 |
5.5220 USD |
230,657.8700 |
5.4770 USD |
5.3580 USD |
5.5530 USD |
5.5220 USD |
| 2025-07-26 |
5.4770 USD |
321,687.3300 |
5.4570 USD |
5.3820 USD |
5.5840 USD |
5.4770 USD |
| 2025-07-25 |
5.4440 USD |
763,849.0900 |
5.1190 USD |
5.0290 USD |
5.4990 USD |
5.4440 USD |
| 2025-07-24 |
5.1580 USD |
1,120,623.6900 |
5.2670 USD |
4.9770 USD |
5.7040 USD |
5.1580 USD |
| 2025-07-23 |
5.0790 USD |
295,601.6800 |
4.9970 USD |
4.6960 USD |
5.1090 USD |
5.0790 USD |
| 2025-07-22 |
5.0630 USD |
384,094.0900 |
4.8950 USD |
4.6400 USD |
5.3790 USD |
5.0630 USD |
| 2025-07-21 |
4.9100 USD |
197,050.4900 |
4.8900 USD |
4.6960 USD |
5.0370 USD |
4.9100 USD |
| 2025-07-20 |
4.7960 USD |
334,428.1700 |
4.6750 USD |
4.6010 USD |
5.1030 USD |
4.7960 USD |
| 2025-07-19 |
4.6800 USD |
177,937.0000 |
4.7390 USD |
4.5380 USD |
4.7730 USD |
4.6800 USD |
| 2025-07-18 |
4.6590 USD |
291,242.4500 |
4.4380 USD |
4.3880 USD |
4.8140 USD |
4.6590 USD |
| 2025-07-17 |
4.5070 USD |
398,622.7400 |
4.3410 USD |
4.2150 USD |
4.8200 USD |
4.5070 USD |
| 2025-07-16 |
4.3990 USD |
195,470.8400 |
4.4950 USD |
4.3670 USD |
4.5250 USD |
4.3990 USD |
| 2025-07-15 |
4.4180 USD |
138,186.6600 |
4.3730 USD |
4.1870 USD |
4.4230 USD |
4.4180 USD |
| 2025-07-14 |
4.3360 USD |
387,509.1200 |
4.1940 USD |
4.1560 USD |
4.9380 USD |
4.3360 USD |
| 2025-07-13 |
4.1950 USD |
225,809.0400 |
4.3570 USD |
4.1190 USD |
4.5160 USD |
4.1950 USD |
| 2025-07-12 |
4.3540 USD |
959,548.6100 |
4.6060 USD |
4.1500 USD |
4.9580 USD |
4.3540 USD |
| 2025-07-11 |
4.5550 USD |
738,889.3300 |
3.4970 USD |
3.3930 USD |
4.6270 USD |
4.5550 USD |
| 2025-07-10 |
3.4130 USD |
318,005.1300 |
3.0860 USD |
3.0830 USD |
3.5880 USD |
3.4130 USD |
| 2025-07-09 |
3.1040 USD |
86,939.5500 |
3.0330 USD |
2.9840 USD |
3.1070 USD |
3.1040 USD |