Identifier on Coinbase Pro: S-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.3048 USD |
1,434,450.5000 S |
0.2999 USD |
0.2964 USD |
0.3062 USD |
0.3048 USD |
| 2025-09-10 |
0.2988 USD |
2,079,407.7000 S |
0.3073 USD |
0.2944 USD |
0.3091 USD |
0.2988 USD |
| 2025-09-09 |
0.3077 USD |
800,852.0000 S |
0.3116 USD |
0.3024 USD |
0.3180 USD |
0.3077 USD |
| 2025-09-08 |
0.3114 USD |
859,205.1000 S |
0.3052 USD |
0.3028 USD |
0.3161 USD |
0.3114 USD |
| 2025-09-07 |
0.3058 USD |
1,804,735.4000 S |
0.2991 USD |
0.2987 USD |
0.3060 USD |
0.3058 USD |
| 2025-09-06 |
0.2996 USD |
435,329.4000 S |
0.3035 USD |
0.2981 USD |
0.3041 USD |
0.2996 USD |
| 2025-09-05 |
0.3048 USD |
1,423,010.1000 S |
0.3015 USD |
0.3012 USD |
0.3129 USD |
0.3048 USD |
| 2025-09-04 |
0.3026 USD |
538,395.2000 S |
0.3090 USD |
0.2977 USD |
0.3102 USD |
0.3026 USD |
| 2025-09-03 |
0.3113 USD |
319,631.4000 S |
0.3096 USD |
0.3022 USD |
0.3132 USD |
0.3113 USD |
| 2025-09-02 |
0.3038 USD |
329,136.8000 S |
0.2990 USD |
0.2982 USD |
0.3093 USD |
0.3038 USD |
| 2025-09-01 |
0.2955 USD |
883,526.0000 S |
0.3098 USD |
0.2926 USD |
0.3177 USD |
0.2955 USD |
| 2025-08-31 |
0.3103 USD |
500,416.0000 S |
0.3163 USD |
0.3100 USD |
0.3210 USD |
0.3103 USD |
| 2025-08-30 |
0.3164 USD |
534,765.7000 S |
0.3138 USD |
0.3079 USD |
0.3199 USD |
0.3164 USD |
| 2025-08-29 |
0.3112 USD |
1,316,866.2000 S |
0.3286 USD |
0.3080 USD |
0.3331 USD |
0.3112 USD |
| 2025-08-28 |
0.3286 USD |
3,342,942.3000 S |
0.3128 USD |
0.3103 USD |
0.3335 USD |
0.3286 USD |
| 2025-08-27 |
0.3187 USD |
982,010.7000 S |
0.3201 USD |
0.3132 USD |
0.3238 USD |
0.3187 USD |
| 2025-08-26 |
0.3219 USD |
1,631,694.6000 S |
0.3054 USD |
0.3021 USD |
0.3254 USD |
0.3219 USD |
| 2025-08-25 |
0.3076 USD |
2,301,080.8000 S |
0.3384 USD |
0.3055 USD |
0.3418 USD |
0.3076 USD |
| 2025-08-24 |
0.3406 USD |
2,620,002.6000 S |
0.3420 USD |
0.3308 USD |
0.3585 USD |
0.3406 USD |
| 2025-08-23 |
0.3416 USD |
2,699,450.3000 S |
0.3492 USD |
0.3391 USD |
0.3511 USD |
0.3416 USD |
| 2025-08-22 |
0.3463 USD |
4,375,759.6000 S |
0.3221 USD |
0.3130 USD |
0.3505 USD |
0.3463 USD |
| 2025-08-21 |
0.3163 USD |
2,190,266.6000 S |
0.3310 USD |
0.3120 USD |
0.3330 USD |
0.3163 USD |
| 2025-08-20 |
0.3277 USD |
3,286,322.4000 S |
0.3026 USD |
0.3009 USD |
0.3304 USD |
0.3277 USD |
| 2025-08-19 |
0.3065 USD |
4,311,829.2000 S |
0.3257 USD |
0.3032 USD |
0.3377 USD |
0.3065 USD |
| 2025-08-18 |
0.3249 USD |
6,195,909.9000 S |
0.3301 USD |
0.3088 USD |
0.3350 USD |
0.3249 USD |