Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
5.3060 USD |
307,621.5100 |
5.2470 USD |
5.1750 USD |
5.4770 USD |
5.3060 USD |
| 2025-03-29 |
5.2010 USD |
270,463.6100 |
5.5390 USD |
5.1630 USD |
5.5420 USD |
5.2010 USD |
| 2025-03-28 |
5.4380 USD |
1,848,980.3900 |
5.5940 USD |
5.0430 USD |
5.8290 USD |
5.4380 USD |
| 2025-03-27 |
5.6140 USD |
16,538.4400 |
5.6660 USD |
5.5620 USD |
5.6710 USD |
5.6140 USD |
| 2025-03-26 |
5.7430 USD |
732,150.0900 |
6.1560 USD |
5.6870 USD |
6.3640 USD |
5.7430 USD |
| 2025-03-25 |
6.1350 USD |
1,486,006.9900 |
6.0230 USD |
5.8890 USD |
6.6130 USD |
6.1350 USD |
| 2025-03-24 |
6.1390 USD |
1,453,693.5600 |
5.5440 USD |
5.4480 USD |
6.4900 USD |
6.1390 USD |
| 2025-03-23 |
5.5570 USD |
825,059.9900 |
5.8260 USD |
5.4300 USD |
5.9750 USD |
5.5570 USD |
| 2025-03-22 |
5.8550 USD |
986,040.3600 |
5.6410 USD |
5.6100 USD |
6.1000 USD |
5.8550 USD |
| 2025-03-21 |
5.7400 USD |
905,710.4800 |
5.4980 USD |
5.4600 USD |
5.9210 USD |
5.7400 USD |
| 2025-03-20 |
5.3820 USD |
769,145.7500 |
5.4790 USD |
5.2930 USD |
5.6600 USD |
5.3820 USD |
| 2025-03-19 |
5.5830 USD |
657,908.3900 |
5.3330 USD |
5.2630 USD |
5.6470 USD |
5.5830 USD |
| 2025-03-18 |
5.2000 USD |
734,359.0100 |
5.5850 USD |
5.1270 USD |
5.7460 USD |
5.2000 USD |
| 2025-03-17 |
5.4830 USD |
713,895.1200 |
5.4670 USD |
5.2810 USD |
5.5880 USD |
5.4830 USD |
| 2025-03-16 |
5.4570 USD |
710,081.1800 |
5.6710 USD |
5.4090 USD |
5.7420 USD |
5.4570 USD |
| 2025-03-15 |
5.7100 USD |
660,371.7300 |
5.9160 USD |
5.6610 USD |
5.9470 USD |
5.7100 USD |
| 2025-03-14 |
5.9590 USD |
1,035,846.1700 |
5.7400 USD |
5.5910 USD |
6.3980 USD |
5.9590 USD |
| 2025-03-13 |
5.7070 USD |
1,086,486.5900 |
6.3230 USD |
5.6580 USD |
6.3740 USD |
5.7070 USD |
| 2025-03-12 |
6.3830 USD |
2,076,519.7200 |
5.4560 USD |
5.3370 USD |
6.6610 USD |
6.3830 USD |
| 2025-03-11 |
5.4950 USD |
1,792,342.3500 |
5.1740 USD |
4.9920 USD |
5.8780 USD |
5.4950 USD |
| 2025-03-10 |
5.3500 USD |
1,599,180.3200 |
4.9490 USD |
4.7890 USD |
5.4700 USD |
5.3500 USD |
| 2025-03-09 |
4.8580 USD |
1,011,496.3500 |
4.7420 USD |
4.6620 USD |
5.0850 USD |
4.8580 USD |
| 2025-03-08 |
4.8960 USD |
751,423.4900 |
4.6070 USD |
4.5620 USD |
4.9770 USD |
4.8960 USD |
| 2025-03-07 |
4.8220 USD |
1,978,987.4200 |
5.1600 USD |
4.6820 USD |
5.2520 USD |
4.8220 USD |
| 2025-03-06 |
5.2280 USD |
2,793,890.0000 |
5.3780 USD |
4.9620 USD |
5.4760 USD |
5.2280 USD |
| 2025-03-05 |
5.2440 USD |
3,126,247.8100 |
5.4940 USD |
5.1120 USD |
5.9300 USD |
5.2440 USD |
| 2025-03-04 |
5.3900 USD |
4,158,415.6000 |
5.4850 USD |
5.0050 USD |
5.8710 USD |
5.3900 USD |
| 2025-03-03 |
5.6640 USD |
4,047,485.5400 |
6.2040 USD |
5.5890 USD |
6.9600 USD |
5.6640 USD |
| 2025-03-02 |
6.1890 USD |
3,539,707.1300 |
5.1740 USD |
5.1710 USD |
6.5500 USD |
6.1890 USD |
| 2025-03-01 |
5.1520 USD |
2,396,625.1300 |
5.4880 USD |
5.1200 USD |
5.8920 USD |
5.1520 USD |
| 2025-02-28 |
5.4060 USD |
4,679,855.4700 |
5.6820 USD |
5.1940 USD |
5.9800 USD |
5.4060 USD |
| 2025-02-27 |
6.2360 USD |
4,428,693.2200 |
7.0550 USD |
5.9250 USD |
7.2400 USD |
6.2360 USD |
| 2025-02-26 |
6.6860 USD |
11,263,992.1400 |
5.7160 USD |
5.3270 USD |
7.4620 USD |
6.6860 USD |
| 2025-02-25 |
5.7730 USD |
11,357,310.1400 |
4.5280 USD |
4.4130 USD |
6.6110 USD |
5.7730 USD |
| 2025-02-24 |
4.6970 USD |
6,171,890.1000 |
3.9830 USD |
3.7810 USD |
4.9660 USD |
4.6970 USD |
| 2025-02-23 |
3.9850 USD |
4,959,440.7900 |
4.4200 USD |
3.6580 USD |
4.5870 USD |
3.9850 USD |