Identifier on Coinbase Pro: S-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0987 USD |
1,166,601.3000 S |
0.1012 USD |
0.0982 USD |
0.1020 USD |
0.0987 USD |
| 2025-12-04 |
0.1011 USD |
2,048,032.6000 S |
0.1054 USD |
0.0996 USD |
0.1064 USD |
0.1011 USD |
| 2025-12-03 |
0.1052 USD |
3,413,371.7000 S |
0.1034 USD |
0.1009 USD |
0.1060 USD |
0.1052 USD |
| 2025-12-02 |
0.1028 USD |
2,989,167.2000 S |
0.0954 USD |
0.0928 USD |
0.1053 USD |
0.1028 USD |
| 2025-12-01 |
0.0938 USD |
4,963,545.9000 S |
0.1050 USD |
0.0914 USD |
0.1051 USD |
0.0938 USD |
| 2025-11-30 |
0.1076 USD |
744,915.2000 S |
0.1077 USD |
0.1062 USD |
0.1087 USD |
0.1076 USD |
| 2025-11-29 |
0.1078 USD |
2,904,944.4000 S |
0.1108 USD |
0.1064 USD |
0.1115 USD |
0.1078 USD |
| 2025-11-28 |
0.1114 USD |
2,484,053.9000 S |
0.1116 USD |
0.1082 USD |
0.1131 USD |
0.1114 USD |
| 2025-11-27 |
0.1116 USD |
1,553,492.4000 S |
0.1121 USD |
0.1107 USD |
0.1143 USD |
0.1116 USD |
| 2025-11-26 |
0.1120 USD |
2,239,448.9000 S |
0.1130 USD |
0.1074 USD |
0.1134 USD |
0.1120 USD |
| 2025-11-25 |
0.1105 USD |
4,024,936.3000 S |
0.1113 USD |
0.1077 USD |
0.1123 USD |
0.1105 USD |
| 2025-11-24 |
0.1126 USD |
2,520,172.3000 S |
0.1039 USD |
0.1026 USD |
0.1128 USD |
0.1126 USD |
| 2025-11-23 |
0.1056 USD |
1,894,426.2000 S |
0.1042 USD |
0.1037 USD |
0.1083 USD |
0.1056 USD |
| 2025-11-22 |
0.1043 USD |
2,949,988.1000 S |
0.1056 USD |
0.1017 USD |
0.1059 USD |
0.1043 USD |
| 2025-11-21 |
0.1042 USD |
6,589,883.3000 S |
0.1144 USD |
0.1001 USD |
0.1171 USD |
0.1042 USD |
| 2025-11-20 |
0.1141 USD |
2,923,448.4000 S |
0.1207 USD |
0.1122 USD |
0.1232 USD |
0.1141 USD |
| 2025-11-19 |
0.1196 USD |
5,848,274.7000 S |
0.1237 USD |
0.1147 USD |
0.1242 USD |
0.1196 USD |
| 2025-11-18 |
0.1249 USD |
2,884,384.4000 S |
0.1198 USD |
0.1179 USD |
0.1263 USD |
0.1249 USD |
| 2025-11-17 |
0.1190 USD |
4,471,857.5000 S |
0.1257 USD |
0.1164 USD |
0.1288 USD |
0.1190 USD |
| 2025-11-16 |
0.1239 USD |
1,832,501.2000 S |
0.1323 USD |
0.1224 USD |
0.1338 USD |
0.1239 USD |
| 2025-11-15 |
0.1342 USD |
1,992,188.9000 S |
0.1310 USD |
0.1306 USD |
0.1360 USD |
0.1342 USD |
| 2025-11-14 |
0.1330 USD |
5,611,234.7000 S |
0.1369 USD |
0.1293 USD |
0.1378 USD |
0.1330 USD |
| 2025-11-13 |
0.1332 USD |
3,699,697.5000 S |
0.1416 USD |
0.1312 USD |
0.1483 USD |
0.1332 USD |
| 2025-11-12 |
0.1410 USD |
9,705,578.7000 S |
0.1402 USD |
0.1399 USD |
0.1593 USD |
0.1410 USD |
| 2025-11-11 |
0.1410 USD |
4,106,041.6000 S |
0.1516 USD |
0.1395 USD |
0.1533 USD |
0.1410 USD |
| 2025-11-10 |
0.1510 USD |
13,161,939.3000 S |
0.1540 USD |
0.1483 USD |
0.1616 USD |
0.1510 USD |
| 2025-11-09 |
0.1582 USD |
9,979,735.6000 S |
0.1668 USD |
0.1518 USD |
0.1669 USD |
0.1582 USD |
| 2025-11-08 |
0.1662 USD |
47,429,250.3000 S |
0.1672 USD |
0.1581 USD |
0.1956 USD |
0.1662 USD |
| 2025-11-07 |
0.1463 USD |
8,942,602.1000 S |
0.1242 USD |
0.1230 USD |
0.1479 USD |
0.1463 USD |
| 2025-11-06 |
0.1227 USD |
7,616,497.1000 S |
0.1254 USD |
0.1181 USD |
0.1286 USD |
0.1227 USD |
| 2025-11-05 |
0.1254 USD |
7,198,458.2000 S |
0.1251 USD |
0.1191 USD |
0.1285 USD |
0.1254 USD |
| 2025-11-04 |
0.1188 USD |
12,179,082.9000 S |
0.1220 USD |
0.1101 USD |
0.1243 USD |
0.1188 USD |
| 2025-11-03 |
0.1233 USD |
8,175,687.7000 S |
0.1407 USD |
0.1147 USD |
0.1412 USD |
0.1233 USD |
| 2025-11-02 |
0.1369 USD |
4,657,085.7000 S |
0.1424 USD |
0.1338 USD |
0.1437 USD |
0.1369 USD |
| 2025-11-01 |
0.1425 USD |
5,230,538.0000 S |
0.1377 USD |
0.1345 USD |
0.1440 USD |
0.1425 USD |
| 2025-10-31 |
0.1386 USD |
3,955,396.1000 S |
0.1439 USD |
0.1368 USD |
0.1462 USD |
0.1386 USD |
| 2025-10-30 |
0.1429 USD |
5,406,570.3000 S |
0.1596 USD |
0.1391 USD |
0.1611 USD |
0.1429 USD |
| 2025-10-29 |
0.1604 USD |
2,602,418.6000 S |
0.1616 USD |
0.1534 USD |
0.1627 USD |
0.1604 USD |
| 2025-10-28 |
0.1609 USD |
1,933,202.2000 S |
0.1672 USD |
0.1587 USD |
0.1719 USD |
0.1609 USD |
| 2025-10-27 |
0.1735 USD |
2,008,760.1000 S |
0.1748 USD |
0.1691 USD |
0.1805 USD |
0.1735 USD |
| 2025-10-26 |
0.1720 USD |
1,294,692.2000 S |
0.1669 USD |
0.1641 USD |
0.1738 USD |
0.1720 USD |
| 2025-10-25 |
0.1659 USD |
544,921.6000 S |
0.1659 USD |
0.1634 USD |
0.1668 USD |
0.1659 USD |
| 2025-10-24 |
0.1658 USD |
1,860,886.0000 S |
0.1637 USD |
0.1624 USD |
0.1696 USD |
0.1658 USD |
| 2025-10-23 |
0.1643 USD |
1,511,609.7000 S |
0.1607 USD |
0.1605 USD |
0.1673 USD |
0.1643 USD |
| 2025-10-22 |
0.1626 USD |
1,790,560.2000 S |
0.1653 USD |
0.1616 USD |
0.1698 USD |
0.1626 USD |
| 2025-10-21 |
0.1759 USD |
1,957,705.1000 S |
0.1739 USD |
0.1663 USD |
0.1826 USD |
0.1759 USD |
| 2025-10-20 |
0.1749 USD |
1,034,551.9000 S |
0.1762 USD |
0.1720 USD |
0.1825 USD |
0.1749 USD |
| 2025-10-19 |
0.1784 USD |
1,087,653.6000 S |
0.1728 USD |
0.1702 USD |
0.1813 USD |
0.1784 USD |
| 2025-10-18 |
0.1731 USD |
1,914,728.0000 S |
0.1717 USD |
0.1674 USD |
0.1746 USD |
0.1731 USD |
| 2025-10-17 |
0.1719 USD |
4,966,303.5000 S |
0.1808 USD |
0.1614 USD |
0.1836 USD |
0.1719 USD |