Market [unlinked] / USD
Identifier on Coinbase Pro: SD-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.2795 USD |
684,785.1300 |
1.2260 USD |
1.1744 USD |
1.3697 USD |
1.2795 USD |
| 2025-01-03 |
1.2302 USD |
436,831.3200 |
1.2438 USD |
1.1924 USD |
1.2764 USD |
1.2302 USD |
| 2025-01-02 |
1.2456 USD |
860,188.8000 |
1.2508 USD |
1.1822 USD |
1.3269 USD |
1.2456 USD |
| 2025-01-01 |
1.2508 USD |
1,399,037.0600 |
1.3678 USD |
1.2312 USD |
1.4493 USD |
1.2508 USD |
| 2024-12-31 |
1.3655 USD |
2,308,571.8900 |
1.1070 USD |
1.0858 USD |
1.4216 USD |
1.3655 USD |
| 2024-12-30 |
1.1089 USD |
323,316.6300 |
1.0537 USD |
1.0067 USD |
1.1659 USD |
1.1089 USD |
| 2024-12-29 |
1.0536 USD |
135,104.2500 |
1.0810 USD |
1.0365 USD |
1.0831 USD |
1.0536 USD |
| 2024-12-28 |
1.0837 USD |
422,319.2000 |
1.1172 USD |
1.0595 USD |
1.1916 USD |
1.0837 USD |
| 2024-12-27 |
1.1140 USD |
1,056,258.6800 |
1.0740 USD |
1.0486 USD |
1.1359 USD |
1.1140 USD |
| 2024-12-26 |
1.0711 USD |
1,265,977.7000 |
1.0052 USD |
0.9994 USD |
1.1739 USD |
1.0711 USD |
| 2024-12-25 |
1.0014 USD |
154,179.7900 |
1.0076 USD |
0.9860 USD |
1.0126 USD |
1.0014 USD |
| 2024-12-24 |
1.0096 USD |
229,518.7700 |
0.9706 USD |
0.9539 USD |
1.0200 USD |
1.0096 USD |
| 2024-12-23 |
0.9729 USD |
296,547.8800 |
0.9453 USD |
0.9293 USD |
0.9847 USD |
0.9729 USD |
| 2024-12-22 |
0.9438 USD |
288,875.9700 |
0.9716 USD |
0.9384 USD |
0.9953 USD |
0.9438 USD |
| 2024-12-21 |
0.9745 USD |
334,081.2600 |
1.0420 USD |
0.9598 USD |
1.0900 USD |
0.9745 USD |
| 2024-12-20 |
1.0425 USD |
1,027,258.4800 |
1.0025 USD |
0.9061 USD |
1.0967 USD |
1.0425 USD |
| 2024-12-19 |
1.0025 USD |
1,430,280.4000 |
1.1525 USD |
1.0019 USD |
1.2526 USD |
1.0025 USD |
| 2024-12-18 |
1.1558 USD |
1,421,352.3000 |
1.1856 USD |
1.1410 USD |
1.4100 USD |
1.1558 USD |
| 2024-12-17 |
1.1891 USD |
914,013.8100 |
1.1839 USD |
1.1201 USD |
1.2980 USD |
1.1891 USD |
| 2024-12-16 |
1.1783 USD |
414,120.6700 |
1.2237 USD |
1.1588 USD |
1.2567 USD |
1.1783 USD |
| 2024-12-15 |
1.2242 USD |
516,837.5800 |
1.2791 USD |
1.1834 USD |
1.3215 USD |
1.2242 USD |
| 2024-12-14 |
1.2756 USD |
421,760.3000 |
1.2914 USD |
1.2359 USD |
1.3631 USD |
1.2756 USD |
| 2024-12-13 |
1.2909 USD |
706,469.4000 |
1.3933 USD |
1.2527 USD |
1.4101 USD |
1.2909 USD |
| 2024-12-12 |
1.3995 USD |
1,819,255.8200 |
1.3878 USD |
1.3759 USD |
1.5606 USD |
1.3995 USD |
| 2024-12-11 |
1.3861 USD |
2,218,960.6500 |
1.1238 USD |
1.1100 USD |
1.4982 USD |
1.3861 USD |
| 2024-12-10 |
1.1289 USD |
1,257,150.2900 |
1.1484 USD |
1.0500 USD |
1.2226 USD |
1.1289 USD |
| 2024-12-09 |
1.1636 USD |
1,348,099.7000 |
1.3431 USD |
1.0330 USD |
1.3643 USD |
1.1636 USD |
| 2024-12-08 |
1.3379 USD |
597,491.4400 |
1.3552 USD |
1.3171 USD |
1.4057 USD |
1.3379 USD |
| 2024-12-07 |
1.3530 USD |
1,709,911.9700 |
1.3610 USD |
1.3498 USD |
1.5144 USD |
1.3530 USD |
| 2024-12-06 |
1.3580 USD |
2,873,268.3700 |
1.3088 USD |
1.2816 USD |
1.5415 USD |
1.3580 USD |
| 2024-12-05 |
1.3085 USD |
9,068,558.7000 |
1.2968 USD |
1.2367 USD |
1.8336 USD |
1.3085 USD |
| 2024-12-04 |
1.2964 USD |
3,988,436.3200 |
0.9602 USD |
0.9454 USD |
1.5167 USD |
1.2964 USD |
| 2024-12-03 |
0.9585 USD |
716,586.8200 |
0.9962 USD |
0.9225 USD |
1.0146 USD |
0.9585 USD |
| 2024-12-02 |
0.9962 USD |
983,246.3800 |
1.0135 USD |
0.9300 USD |
1.0490 USD |
0.9962 USD |
| 2024-12-01 |
1.0123 USD |
368,774.7800 |
1.0238 USD |
0.9986 USD |
1.0539 USD |
1.0123 USD |
| 2024-11-30 |
1.0239 USD |
235,037.5100 |
1.0341 USD |
0.9908 USD |
1.0452 USD |
1.0239 USD |
| 2024-11-29 |
1.0330 USD |
1,354,192.5600 |
0.9876 USD |
0.9633 USD |
1.0556 USD |
1.0330 USD |
| 2024-11-28 |
0.9925 USD |
926,033.6900 |
0.9926 USD |
0.9578 USD |
1.0252 USD |
0.9925 USD |
| 2024-11-27 |
0.9868 USD |
1,793,078.9100 |
0.9557 USD |
0.9502 USD |
1.1091 USD |
0.9868 USD |
| 2024-11-26 |
0.9612 USD |
811,137.6600 |
0.9301 USD |
0.9088 USD |
1.0011 USD |
0.9612 USD |
| 2024-11-25 |
0.9308 USD |
808,574.9000 |
1.0171 USD |
0.9228 USD |
1.0489 USD |
0.9308 USD |
| 2024-11-24 |
1.0171 USD |
954,531.9800 |
0.9799 USD |
0.9350 USD |
1.0499 USD |
1.0171 USD |
| 2024-11-23 |
0.9810 USD |
1,154,929.4700 |
0.9762 USD |
0.9513 USD |
1.0200 USD |
0.9810 USD |
| 2024-11-22 |
0.9698 USD |
1,757,521.0000 |
0.9966 USD |
0.9453 USD |
1.0996 USD |
0.9698 USD |
| 2024-11-21 |
0.9951 USD |
1,668,072.2000 |
0.9979 USD |
0.9643 USD |
1.0679 USD |
0.9951 USD |
| 2024-11-20 |
0.9981 USD |
4,325,944.8800 |
1.1332 USD |
0.9720 USD |
1.3366 USD |
0.9981 USD |
| 2024-11-19 |
1.1332 USD |
2,657,326.7900 |
0.9392 USD |
0.8826 USD |
1.1375 USD |
1.1332 USD |
| 2024-11-18 |
0.9416 USD |
3,967,831.0100 |
1.0918 USD |
0.8831 USD |
1.1034 USD |
0.9416 USD |
| 2024-11-17 |
1.0884 USD |
11,077,990.1000 |
0.8096 USD |
0.8096 USD |
1.4950 USD |
1.0884 USD |
| 2024-11-16 |
0.8127 USD |
2,494,342.4800 |
0.7123 USD |
0.6712 USD |
0.9448 USD |
0.8127 USD |