Market [unlinked] / USD
Identifier on Coinbase Pro: EDGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3251 USD |
2,734,060.1000 |
0.3240 USD |
0.3206 USD |
0.3384 USD |
0.3251 USD |
| 2025-09-10 |
0.3222 USD |
5,867,713.5000 |
0.3407 USD |
0.3200 USD |
0.3600 USD |
0.3222 USD |
| 2025-09-09 |
0.3408 USD |
4,675,111.8000 |
0.3583 USD |
0.3350 USD |
0.3766 USD |
0.3408 USD |
| 2025-09-08 |
0.3603 USD |
8,382,605.1000 |
0.3679 USD |
0.3534 USD |
0.4004 USD |
0.3603 USD |
| 2025-09-07 |
0.3710 USD |
3,254,321.1000 |
0.3770 USD |
0.3590 USD |
0.3891 USD |
0.3710 USD |
| 2025-09-06 |
0.3766 USD |
3,860,820.7000 |
0.3770 USD |
0.3700 USD |
0.3931 USD |
0.3766 USD |
| 2025-09-05 |
0.4002 USD |
3,671,135.9000 |
0.3959 USD |
0.3894 USD |
0.4131 USD |
0.4002 USD |
| 2025-09-04 |
0.3922 USD |
5,563,565.3000 |
0.4251 USD |
0.3813 USD |
0.4251 USD |
0.3922 USD |
| 2025-09-03 |
0.4020 USD |
9,635,421.5000 |
0.3665 USD |
0.3555 USD |
0.4350 USD |
0.4020 USD |
| 2025-09-02 |
0.3644 USD |
8,754,970.4000 |
0.4039 USD |
0.3450 USD |
0.4091 USD |
0.3644 USD |
| 2025-09-01 |
0.3817 USD |
7,496,951.4000 |
0.4192 USD |
0.3671 USD |
0.4274 USD |
0.3817 USD |
| 2025-08-31 |
0.4239 USD |
4,147,198.5000 |
0.4341 USD |
0.4195 USD |
0.4566 USD |
0.4239 USD |
| 2025-08-30 |
0.4390 USD |
13,920,024.8000 |
0.4706 USD |
0.4277 USD |
0.5160 USD |
0.4390 USD |
| 2025-08-29 |
0.4308 USD |
24,083,877.6000 |
0.4285 USD |
0.4014 USD |
0.5443 USD |
0.4308 USD |
| 2025-08-28 |
0.4324 USD |
13,348,033.3000 |
0.4097 USD |
0.3850 USD |
0.4810 USD |
0.4324 USD |
| 2025-08-27 |
0.4379 USD |
6,679,184.1000 |
0.4694 USD |
0.4220 USD |
0.4980 USD |
0.4379 USD |
| 2025-08-26 |
0.4623 USD |
9,102,379.7000 |
0.5104 USD |
0.4423 USD |
0.5274 USD |
0.4623 USD |
| 2025-08-25 |
0.5044 USD |
14,068,445.3000 |
0.5420 USD |
0.5037 USD |
0.5880 USD |
0.5044 USD |
| 2025-08-24 |
0.5598 USD |
17,419,480.7000 |
0.5951 USD |
0.5000 USD |
0.6191 USD |
0.5598 USD |
| 2025-08-23 |
0.5893 USD |
12,188,628.7000 |
0.6176 USD |
0.5814 USD |
0.6778 USD |
0.5893 USD |
| 2025-08-22 |
0.6309 USD |
18,742,495.6000 |
0.5879 USD |
0.5703 USD |
0.7000 USD |
0.6309 USD |
| 2025-08-21 |
0.6262 USD |
11,201,365.9000 |
0.6921 USD |
0.6150 USD |
0.7071 USD |
0.6262 USD |
| 2025-08-20 |
0.7013 USD |
40,217,861.6000 |
0.6482 USD |
0.5720 USD |
0.7500 USD |
0.7013 USD |
| 2025-08-19 |
0.5055 USD |
24,493,653.9000 |
0.6300 USD |
0.4728 USD |
0.6600 USD |
0.5055 USD |
| 2025-08-18 |
0.6386 USD |
47,713,707.4000 |
0.7415 USD |
0.5222 USD |
0.7416 USD |
0.6386 USD |
| 2025-08-17 |
0.7409 USD |
67,687,247.1000 |
0.6198 USD |
0.6134 USD |
0.9179 USD |
0.7409 USD |
| 2025-08-16 |
0.6064 USD |
40,688,933.3000 |
0.4997 USD |
0.4981 USD |
0.6500 USD |
0.6064 USD |
| 2025-08-15 |
0.4405 USD |
25,622,945.4000 |
0.5025 USD |
0.4096 USD |
0.5500 USD |
0.4405 USD |
| 2025-08-14 |
0.4580 USD |
51,549,124.6000 |
0.3745 USD |
0.3677 USD |
0.5420 USD |
0.4580 USD |
| 2025-08-13 |
0.3038 USD |
2,364,253.5000 |
0.2973 USD |
0.2900 USD |
0.3102 USD |
0.3038 USD |
| 2025-08-12 |
0.2971 USD |
5,161,283.4000 |
0.2962 USD |
0.2791 USD |
0.3074 USD |
0.2971 USD |
| 2025-08-11 |
0.3004 USD |
10,993,227.2000 |
0.3228 USD |
0.2874 USD |
0.3368 USD |
0.3004 USD |
| 2025-08-10 |
0.3031 USD |
7,531,901.6000 |
0.2721 USD |
0.2673 USD |
0.3154 USD |
0.3031 USD |
| 2025-08-09 |
0.2717 USD |
15,490,845.0000 |
0.3011 USD |
0.2707 USD |
0.3254 USD |
0.2717 USD |
| 2025-08-08 |
0.2986 USD |
25,707,157.6000 |
0.2557 USD |
0.2444 USD |
0.3274 USD |
0.2986 USD |
| 2025-08-07 |
0.2627 USD |
15,007,404.1000 |
0.2092 USD |
0.1971 USD |
0.2765 USD |
0.2627 USD |
| 2025-08-06 |
0.2073 USD |
7,725,956.9000 |
0.1937 USD |
0.1915 USD |
0.2195 USD |
0.2073 USD |
| 2025-08-05 |
0.1919 USD |
9,365,042.2000 |
0.2119 USD |
0.1753 USD |
0.2300 USD |
0.1919 USD |
| 2025-08-04 |
0.2065 USD |
17,101,258.6000 |
0.2196 USD |
0.2034 USD |
0.2359 USD |
0.2065 USD |
| 2025-08-03 |
0.2081 USD |
11,719,474.5000 |
0.1789 USD |
0.1774 USD |
0.2089 USD |
0.2081 USD |
| 2025-08-02 |
0.1785 USD |
30,455,175.5000 |
0.1979 USD |
0.1725 USD |
0.2259 USD |
0.1785 USD |
| 2025-08-01 |
0.2093 USD |
29,806,807.8000 |
0.1476 USD |
0.1451 USD |
0.2125 USD |
0.2093 USD |
| 2025-07-31 |
0.1497 USD |
13,104,160.8000 |
0.1561 USD |
0.1423 USD |
0.1717 USD |
0.1497 USD |
| 2025-07-30 |
0.1503 USD |
15,347,251.3000 |
0.1454 USD |
0.1372 USD |
0.1590 USD |
0.1503 USD |
| 2025-07-29 |
0.1453 USD |
14,113,519.3000 |
0.1462 USD |
0.1345 USD |
0.1578 USD |
0.1453 USD |
| 2025-07-28 |
0.1451 USD |
17,400,907.5000 |
0.1703 USD |
0.1430 USD |
0.1721 USD |
0.1451 USD |
| 2025-07-27 |
0.1701 USD |
48,442,032.2000 |
0.1892 USD |
0.1588 USD |
0.2091 USD |
0.1701 USD |
| 2025-07-26 |
0.1903 USD |
54,429,517.8000 |
0.1238 USD |
0.1225 USD |
0.2000 USD |
0.1903 USD |
| 2025-07-25 |
0.1229 USD |
33,984,543.5000 |
0.1409 USD |
0.1132 USD |
0.1590 USD |
0.1229 USD |
| 2025-07-24 |
0.1287 USD |
151,252,778.6000 |
0.1706 USD |
0.1250 USD |
0.2409 USD |
0.1287 USD |