Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.6940 USD |
246,537.7500 |
4.9580 USD |
4.6260 USD |
4.9780 USD |
4.6940 USD |
| 2025-05-18 |
4.8310 USD |
254,295.6900 |
4.6900 USD |
4.6510 USD |
4.9520 USD |
4.8310 USD |
| 2025-05-17 |
4.6440 USD |
360,800.1000 |
4.7580 USD |
4.5530 USD |
4.8130 USD |
4.6440 USD |
| 2025-05-16 |
4.7140 USD |
1,016,076.2000 |
4.7890 USD |
4.7010 USD |
5.0950 USD |
4.7140 USD |
| 2025-05-15 |
4.6950 USD |
551,020.7200 |
4.6840 USD |
4.3350 USD |
5.0110 USD |
4.6950 USD |
| 2025-05-14 |
4.6990 USD |
407,103.5600 |
4.8530 USD |
4.6540 USD |
5.0100 USD |
4.6990 USD |
| 2025-05-13 |
4.8670 USD |
509,074.4000 |
4.8030 USD |
4.4610 USD |
4.9000 USD |
4.8670 USD |
| 2025-05-12 |
4.8520 USD |
416,723.0400 |
4.6190 USD |
4.3400 USD |
4.9250 USD |
4.8520 USD |
| 2025-05-11 |
4.6230 USD |
634,696.7800 |
4.8530 USD |
4.5840 USD |
5.2900 USD |
4.6230 USD |
| 2025-05-10 |
4.6960 USD |
747,493.3800 |
4.4960 USD |
4.3390 USD |
4.8650 USD |
4.6960 USD |
| 2025-05-09 |
4.5370 USD |
1,944,233.3300 |
4.2460 USD |
4.2150 USD |
5.3030 USD |
4.5370 USD |
| 2025-05-08 |
4.2370 USD |
399,888.9900 |
3.8520 USD |
3.8310 USD |
4.2950 USD |
4.2370 USD |
| 2025-05-07 |
3.8550 USD |
320,798.2400 |
3.6510 USD |
3.6430 USD |
3.8870 USD |
3.8550 USD |
| 2025-05-06 |
3.5470 USD |
145,504.9700 |
3.6790 USD |
3.4360 USD |
3.7170 USD |
3.5470 USD |
| 2025-05-05 |
3.7370 USD |
142,249.8900 |
3.8320 USD |
3.6960 USD |
3.8860 USD |
3.7370 USD |
| 2025-05-04 |
3.7690 USD |
114,981.0300 |
3.7430 USD |
3.5950 USD |
3.7800 USD |
3.7690 USD |
| 2025-05-03 |
3.7450 USD |
236,438.3100 |
4.0120 USD |
3.7410 USD |
4.0200 USD |
3.7450 USD |
| 2025-05-02 |
4.0250 USD |
104,966.9300 |
4.1310 USD |
4.0230 USD |
4.2560 USD |
4.0250 USD |
| 2025-05-01 |
4.1490 USD |
114,770.1800 |
4.0300 USD |
3.9500 USD |
4.1880 USD |
4.1490 USD |
| 2025-04-30 |
4.0340 USD |
66,255.4200 |
4.0220 USD |
3.9020 USD |
4.1370 USD |
4.0340 USD |
| 2025-04-29 |
3.9840 USD |
175,859.4000 |
4.0430 USD |
3.9600 USD |
4.2090 USD |
3.9840 USD |
| 2025-04-28 |
4.0330 USD |
280,859.1000 |
3.8230 USD |
3.7370 USD |
4.2460 USD |
4.0330 USD |
| 2025-04-27 |
3.8480 USD |
69,000.8200 |
4.0560 USD |
3.8160 USD |
4.0690 USD |
3.8480 USD |
| 2025-04-26 |
3.9970 USD |
120,500.6000 |
4.0280 USD |
3.9360 USD |
4.1900 USD |
3.9970 USD |
| 2025-04-25 |
3.9630 USD |
490,551.5200 |
3.8030 USD |
3.7960 USD |
4.1720 USD |
3.9630 USD |
| 2025-04-24 |
3.8160 USD |
228,546.8000 |
3.7510 USD |
3.6070 USD |
3.8400 USD |
3.8160 USD |
| 2025-04-23 |
3.7210 USD |
534,902.1700 |
3.5700 USD |
3.5590 USD |
3.9140 USD |
3.7210 USD |
| 2025-04-22 |
3.5690 USD |
447,818.5100 |
3.5900 USD |
3.4460 USD |
3.6830 USD |
3.5690 USD |
| 2025-04-21 |
3.6060 USD |
286,007.0000 |
3.7210 USD |
3.6050 USD |
3.8430 USD |
3.6060 USD |
| 2025-04-20 |
3.7510 USD |
150,648.3900 |
3.8620 USD |
3.6530 USD |
3.9320 USD |
3.7510 USD |
| 2025-04-19 |
3.8310 USD |
76,943.5900 |
3.8310 USD |
3.8070 USD |
3.9160 USD |
3.8310 USD |
| 2025-04-18 |
3.8390 USD |
114,091.8100 |
3.9210 USD |
3.7860 USD |
3.9920 USD |
3.8390 USD |
| 2025-04-17 |
3.9500 USD |
219,383.4900 |
3.9510 USD |
3.8410 USD |
4.1200 USD |
3.9500 USD |
| 2025-04-16 |
4.0240 USD |
400,920.3000 |
4.0770 USD |
3.8760 USD |
4.1690 USD |
4.0240 USD |
| 2025-04-15 |
4.1110 USD |
790,047.6300 |
3.7960 USD |
3.7040 USD |
4.2870 USD |
4.1110 USD |
| 2025-04-14 |
4.0410 USD |
996,922.5400 |
3.9220 USD |
2.9700 USD |
4.1800 USD |
4.0410 USD |
| 2025-04-13 |
3.9330 USD |
218,435.2300 |
4.1750 USD |
3.8960 USD |
4.3150 USD |
3.9330 USD |
| 2025-04-12 |
4.1840 USD |
536,872.1500 |
3.9660 USD |
3.8570 USD |
4.3150 USD |
4.1840 USD |
| 2025-04-11 |
3.9980 USD |
312,886.8500 |
4.1100 USD |
3.9500 USD |
4.1500 USD |
3.9980 USD |
| 2025-04-10 |
4.1010 USD |
282,863.6200 |
4.5580 USD |
4.0150 USD |
4.5680 USD |
4.1010 USD |
| 2025-04-09 |
4.5970 USD |
454,411.7100 |
4.0860 USD |
3.8740 USD |
4.6870 USD |
4.5970 USD |
| 2025-04-08 |
4.1230 USD |
568,676.2500 |
4.0850 USD |
3.9190 USD |
4.3150 USD |
4.1230 USD |
| 2025-04-07 |
4.1400 USD |
779,134.6900 |
4.0170 USD |
3.8200 USD |
4.4990 USD |
4.1400 USD |
| 2025-04-06 |
3.9160 USD |
464,006.7700 |
4.2680 USD |
3.8540 USD |
4.3480 USD |
3.9160 USD |
| 2025-04-05 |
4.2630 USD |
233,131.2500 |
4.0950 USD |
4.0810 USD |
4.3620 USD |
4.2630 USD |
| 2025-04-04 |
4.1660 USD |
318,315.1100 |
4.2420 USD |
3.9440 USD |
4.3150 USD |
4.1660 USD |
| 2025-04-03 |
4.2470 USD |
426,113.7900 |
4.3370 USD |
4.0810 USD |
4.5150 USD |
4.2470 USD |
| 2025-04-02 |
4.4500 USD |
1,064,078.7900 |
4.5490 USD |
4.1040 USD |
4.7380 USD |
4.4500 USD |
| 2025-04-01 |
4.6760 USD |
668,677.6800 |
4.7780 USD |
4.5600 USD |
4.8680 USD |
4.6760 USD |
| 2025-03-31 |
5.0150 USD |
1,472,768.0400 |
5.2850 USD |
4.5980 USD |
5.2860 USD |
5.0150 USD |