Identifier on Coinbase Pro: S-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.1796 USD |
4,236,924.0000 S |
0.1885 USD |
0.1776 USD |
0.1922 USD |
0.1796 USD |
| 2025-10-15 |
0.1895 USD |
3,933,780.2000 S |
0.2008 USD |
0.1866 USD |
0.2055 USD |
0.1895 USD |
| 2025-10-14 |
0.1994 USD |
6,018,408.7000 S |
0.2129 USD |
0.1881 USD |
0.2139 USD |
0.1994 USD |
| 2025-10-13 |
0.2159 USD |
8,078,503.6000 S |
0.1963 USD |
0.1908 USD |
0.2182 USD |
0.2159 USD |
| 2025-10-12 |
0.1974 USD |
7,677,478.7000 S |
0.1787 USD |
0.1726 USD |
0.2052 USD |
0.1974 USD |
| 2025-10-11 |
0.1832 USD |
20,679,856.0000 S |
0.1796 USD |
0.1575 USD |
0.1985 USD |
0.1832 USD |
| 2025-10-10 |
0.2008 USD |
5,690,347.8000 S |
0.2733 USD |
0.1995 USD |
0.2753 USD |
0.2008 USD |
| 2025-10-09 |
0.2714 USD |
3,830,262.3000 S |
0.2846 USD |
0.2572 USD |
0.2846 USD |
0.2714 USD |
| 2025-10-08 |
0.2864 USD |
5,213,302.2000 S |
0.2976 USD |
0.2781 USD |
0.3074 USD |
0.2864 USD |
| 2025-10-07 |
0.2994 USD |
7,102,441.7000 S |
0.2816 USD |
0.2806 USD |
0.3100 USD |
0.2994 USD |
| 2025-10-06 |
0.2865 USD |
1,932,706.6000 S |
0.2751 USD |
0.2729 USD |
0.2907 USD |
0.2865 USD |
| 2025-10-05 |
0.2754 USD |
3,767,685.3000 S |
0.2783 USD |
0.2732 USD |
0.2991 USD |
0.2754 USD |
| 2025-10-04 |
0.2741 USD |
2,144,709.8000 S |
0.2815 USD |
0.2708 USD |
0.2865 USD |
0.2741 USD |
| 2025-10-03 |
0.2837 USD |
3,264,967.3000 S |
0.2784 USD |
0.2736 USD |
0.2887 USD |
0.2837 USD |
| 2025-10-02 |
0.2785 USD |
5,129,317.5000 S |
0.2818 USD |
0.2762 USD |
0.2922 USD |
0.2785 USD |
| 2025-10-01 |
0.2773 USD |
8,311,735.3000 S |
0.2529 USD |
0.2504 USD |
0.2877 USD |
0.2773 USD |
| 2025-09-30 |
0.2561 USD |
6,840,391.3000 S |
0.2468 USD |
0.2412 USD |
0.2640 USD |
0.2561 USD |
| 2025-09-29 |
0.2491 USD |
1,789,432.6000 S |
0.2461 USD |
0.2371 USD |
0.2563 USD |
0.2491 USD |
| 2025-09-28 |
0.2464 USD |
7,583,767.7000 S |
0.2369 USD |
0.2304 USD |
0.2530 USD |
0.2464 USD |
| 2025-09-27 |
0.2390 USD |
536,181.4000 S |
0.2392 USD |
0.2343 USD |
0.2402 USD |
0.2390 USD |
| 2025-09-26 |
0.2392 USD |
1,119,611.0000 S |
0.2299 USD |
0.2299 USD |
0.2421 USD |
0.2392 USD |
| 2025-09-25 |
0.2298 USD |
3,116,521.3000 S |
0.2503 USD |
0.2242 USD |
0.2507 USD |
0.2298 USD |
| 2025-09-24 |
0.2544 USD |
1,538,662.5000 S |
0.2554 USD |
0.2471 USD |
0.2584 USD |
0.2544 USD |
| 2025-09-23 |
0.2562 USD |
1,430,694.0000 S |
0.2500 USD |
0.2430 USD |
0.2638 USD |
0.2562 USD |
| 2025-09-22 |
0.2496 USD |
4,236,429.0000 S |
0.2857 USD |
0.2354 USD |
0.2870 USD |
0.2496 USD |
| 2025-09-21 |
0.2872 USD |
660,740.2000 S |
0.2891 USD |
0.2829 USD |
0.2906 USD |
0.2872 USD |
| 2025-09-20 |
0.2898 USD |
1,347,766.8000 S |
0.2968 USD |
0.2814 USD |
0.2976 USD |
0.2898 USD |
| 2025-09-19 |
0.2975 USD |
1,205,352.5000 S |
0.3101 USD |
0.2957 USD |
0.3149 USD |
0.2975 USD |
| 2025-09-18 |
0.3097 USD |
2,355,085.9000 S |
0.3088 USD |
0.3041 USD |
0.3146 USD |
0.3097 USD |
| 2025-09-17 |
0.3090 USD |
835,895.7000 S |
0.3031 USD |
0.2962 USD |
0.3101 USD |
0.3090 USD |
| 2025-09-16 |
0.3035 USD |
500,315.7000 S |
0.2990 USD |
0.2977 USD |
0.3054 USD |
0.3035 USD |
| 2025-09-15 |
0.2988 USD |
1,439,123.5000 S |
0.3069 USD |
0.2942 USD |
0.3103 USD |
0.2988 USD |
| 2025-09-14 |
0.3082 USD |
1,123,123.4000 S |
0.3193 USD |
0.3034 USD |
0.3215 USD |
0.3082 USD |
| 2025-09-13 |
0.3214 USD |
1,423,231.6000 S |
0.3132 USD |
0.3131 USD |
0.3252 USD |
0.3214 USD |
| 2025-09-12 |
0.3138 USD |
1,151,135.7000 S |
0.3049 USD |
0.3047 USD |
0.3145 USD |
0.3138 USD |