Market [unlinked] / USD
Identifier on Coinbase Pro: EDGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1060 USD |
30,130,113.3000 |
0.1247 USD |
0.0991 USD |
0.1310 USD |
0.1060 USD |
| 2025-05-18 |
0.1196 USD |
80,011,237.1000 |
0.0943 USD |
0.0880 USD |
0.1490 USD |
0.1196 USD |
| 2025-05-17 |
0.0962 USD |
55,688,216.2000 |
0.0850 USD |
0.0765 USD |
0.1062 USD |
0.0962 USD |
| 2025-05-16 |
0.0795 USD |
6,333,261.9000 |
0.0756 USD |
0.0727 USD |
0.0873 USD |
0.0795 USD |
| 2025-05-15 |
0.0753 USD |
14,155,143.7000 |
0.0829 USD |
0.0708 USD |
0.0884 USD |
0.0753 USD |
| 2025-05-14 |
0.0803 USD |
63,467,792.7000 |
0.0974 USD |
0.0747 USD |
0.1200 USD |
0.0803 USD |
| 2025-05-13 |
0.0958 USD |
68,903,637.0000 |
0.0692 USD |
0.0683 USD |
0.1120 USD |
0.0958 USD |
| 2025-05-12 |
0.0690 USD |
27,488,250.6000 |
0.0714 USD |
0.0643 USD |
0.0805 USD |
0.0690 USD |
| 2025-05-11 |
0.0780 USD |
38,633,916.0000 |
0.0597 USD |
0.0589 USD |
0.0889 USD |
0.0780 USD |
| 2025-05-10 |
0.0591 USD |
2,229,934.8000 |
0.0587 USD |
0.0578 USD |
0.0591 USD |
0.0591 USD |
| 2025-05-09 |
0.0582 USD |
1,527,193.1000 |
0.0575 USD |
0.0570 USD |
0.0587 USD |
0.0582 USD |
| 2025-05-08 |
0.0569 USD |
5,039,034.6000 |
0.0507 USD |
0.0502 USD |
0.0574 USD |
0.0569 USD |
| 2025-05-07 |
0.0504 USD |
2,436,100.5000 |
0.0527 USD |
0.0500 USD |
0.0532 USD |
0.0504 USD |
| 2025-05-06 |
0.0540 USD |
2,609,417.7000 |
0.0555 USD |
0.0535 USD |
0.0560 USD |
0.0540 USD |
| 2025-05-05 |
0.0556 USD |
1,741,774.3000 |
0.0560 USD |
0.0554 USD |
0.0578 USD |
0.0556 USD |
| 2025-05-04 |
0.0560 USD |
3,695,831.8000 |
0.0581 USD |
0.0560 USD |
0.0596 USD |
0.0560 USD |
| 2025-05-03 |
0.0583 USD |
8,051,911.0000 |
0.0619 USD |
0.0574 USD |
0.0649 USD |
0.0583 USD |
| 2025-05-02 |
0.0612 USD |
3,842,877.8000 |
0.0612 USD |
0.0596 USD |
0.0627 USD |
0.0612 USD |
| 2025-05-01 |
0.0627 USD |
7,053,477.6000 |
0.0583 USD |
0.0579 USD |
0.0634 USD |
0.0627 USD |
| 2025-04-30 |
0.0582 USD |
9,046,150.3000 |
0.0565 USD |
0.0554 USD |
0.0640 USD |
0.0582 USD |
| 2025-04-29 |
0.0565 USD |
9,703,128.3000 |
0.0594 USD |
0.0553 USD |
0.0594 USD |
0.0565 USD |
| 2025-04-28 |
0.0598 USD |
8,305,276.8000 |
0.0615 USD |
0.0567 USD |
0.0621 USD |
0.0598 USD |
| 2025-04-27 |
0.0620 USD |
2,079,038.3000 |
0.0628 USD |
0.0617 USD |
0.0636 USD |
0.0620 USD |
| 2025-04-26 |
0.0631 USD |
3,779,149.9000 |
0.0634 USD |
0.0629 USD |
0.0654 USD |
0.0631 USD |
| 2025-04-25 |
0.0639 USD |
8,986,485.5000 |
0.0616 USD |
0.0602 USD |
0.0658 USD |
0.0639 USD |
| 2025-04-24 |
0.0609 USD |
7,594,231.4000 |
0.0605 USD |
0.0582 USD |
0.0627 USD |
0.0609 USD |
| 2025-04-23 |
0.0602 USD |
10,058,356.8000 |
0.0631 USD |
0.0600 USD |
0.0669 USD |
0.0602 USD |
| 2025-04-22 |
0.0638 USD |
16,173,542.6000 |
0.0665 USD |
0.0628 USD |
0.0700 USD |
0.0638 USD |
| 2025-04-21 |
0.0643 USD |
13,667,742.5000 |
0.0603 USD |
0.0594 USD |
0.0647 USD |
0.0643 USD |
| 2025-04-20 |
0.0596 USD |
11,329,270.4000 |
0.0596 USD |
0.0577 USD |
0.0648 USD |
0.0596 USD |
| 2025-04-19 |
0.0632 USD |
8,304,808.5000 |
0.0572 USD |
0.0557 USD |
0.0634 USD |
0.0632 USD |
| 2025-04-18 |
0.0565 USD |
9,884,291.4000 |
0.0584 USD |
0.0555 USD |
0.0591 USD |
0.0565 USD |
| 2025-04-17 |
0.0594 USD |
8,155,223.0000 |
0.0610 USD |
0.0580 USD |
0.0627 USD |
0.0594 USD |
| 2025-04-16 |
0.0643 USD |
28,200,481.4000 |
0.0707 USD |
0.0632 USD |
0.0803 USD |
0.0643 USD |
| 2025-04-15 |
0.0549 USD |
8,908,280.9000 |
0.0570 USD |
0.0542 USD |
0.0609 USD |
0.0549 USD |
| 2025-04-14 |
0.0601 USD |
19,497,468.0000 |
0.0650 USD |
0.0591 USD |
0.0671 USD |
0.0601 USD |
| 2025-04-13 |
0.0660 USD |
17,374,116.5000 |
0.0726 USD |
0.0660 USD |
0.0751 USD |
0.0660 USD |
| 2025-04-12 |
0.0730 USD |
22,281,516.1000 |
0.0742 USD |
0.0678 USD |
0.0764 USD |
0.0730 USD |
| 2025-04-11 |
0.0733 USD |
39,232,240.5000 |
0.0876 USD |
0.0700 USD |
0.0891 USD |
0.0733 USD |
| 2025-04-10 |
0.0851 USD |
111,897,259.5000 |
0.0797 USD |
0.0652 USD |
0.1025 USD |
0.0851 USD |
| 2025-04-09 |
0.0771 USD |
72,629,682.1000 |
0.0478 USD |
0.0439 USD |
0.0859 USD |
0.0771 USD |
| 2025-04-08 |
0.0460 USD |
33,958,082.9000 |
0.0588 USD |
0.0422 USD |
0.0615 USD |
0.0460 USD |
| 2025-04-07 |
0.0593 USD |
41,895,563.8000 |
0.0541 USD |
0.0512 USD |
0.0636 USD |
0.0593 USD |
| 2025-04-06 |
0.0550 USD |
28,732,575.8000 |
0.0810 USD |
0.0550 USD |
0.0856 USD |
0.0550 USD |
| 2025-04-05 |
0.0764 USD |
18,576,073.8000 |
0.0867 USD |
0.0738 USD |
0.0880 USD |
0.0764 USD |
| 2025-04-04 |
0.0883 USD |
58,210,817.1000 |
0.0918 USD |
0.0800 USD |
0.1050 USD |
0.0883 USD |
| 2025-04-03 |
0.0918 USD |
86,831,554.7000 |
0.0670 USD |
0.0600 USD |
0.1197 USD |
0.0918 USD |
| 2025-04-02 |
0.0753 USD |
15,401,279.5000 |
0.0812 USD |
0.0727 USD |
0.0949 USD |
0.0753 USD |