Market [unlinked] / USD
Identifier on Kraken: ALTHEAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0950 USD |
3,157.8947 |
0.0950 USD |
0.0950 USD |
0.0950 USD |
0.0950 USD |
| 2025-12-16 |
0.0950 USD |
1,134.4363 |
0.0950 USD |
0.0950 USD |
0.0960 USD |
0.0950 USD |
| 2025-12-15 |
0.0960 USD |
6,034.2796 |
0.0980 USD |
0.0960 USD |
0.0980 USD |
0.0960 USD |
| 2025-12-14 |
0.0960 USD |
4,441.4750 |
0.0980 USD |
0.0950 USD |
0.0980 USD |
0.0960 USD |
| 2025-12-13 |
0.0970 USD |
35,577.5228 |
0.1000 USD |
0.0960 USD |
0.1000 USD |
0.0970 USD |
| 2025-12-12 |
0.0960 USD |
176,566.5713 |
0.0960 USD |
0.0930 USD |
0.1080 USD |
0.0980 USD |
| 2025-12-11 |
0.0940 USD |
500.0000 |
0.0940 USD |
0.0940 USD |
0.0940 USD |
0.0940 USD |
| 2025-12-10 |
0.0950 USD |
3,752.3145 |
0.0950 USD |
0.0940 USD |
0.0960 USD |
0.0960 USD |
| 2025-12-09 |
0.0950 USD |
10,142.2120 |
0.0940 USD |
0.0940 USD |
0.0960 USD |
0.0950 USD |
| 2025-12-08 |
0.0940 USD |
41,154.2705 |
0.0950 USD |
0.0930 USD |
0.0960 USD |
0.0940 USD |
| 2025-12-07 |
0.1040 USD |
317,885.3185 |
0.1240 USD |
0.0910 USD |
0.1240 USD |
0.0970 USD |
| 2025-12-06 |
0.1350 USD |
2,606,517.6331 |
0.0760 USD |
0.0760 USD |
0.1800 USD |
0.1240 USD |
| 2025-12-05 |
0.0740 USD |
30,373.3875 |
0.0750 USD |
0.0740 USD |
0.0770 USD |
0.0740 USD |
| 2025-12-04 |
0.0850 USD |
65,819.3452 |
0.0870 USD |
0.0810 USD |
0.0920 USD |
0.0810 USD |
| 2025-12-03 |
0.0940 USD |
47,149.6584 |
0.0880 USD |
0.0880 USD |
0.1010 USD |
0.0980 USD |
| 2025-12-02 |
0.0940 USD |
30,526.5196 |
0.0940 USD |
0.0930 USD |
0.0970 USD |
0.0940 USD |
| 2025-12-01 |
0.0950 USD |
25,037.4679 |
0.0990 USD |
0.0930 USD |
0.0990 USD |
0.0930 USD |
| 2025-11-30 |
0.0990 USD |
3,041.7136 |
0.1000 USD |
0.0980 USD |
0.1010 USD |
0.1000 USD |
| 2025-11-29 |
0.1010 USD |
69,140.4246 |
0.0970 USD |
0.0950 USD |
0.1110 USD |
0.0980 USD |
| 2025-11-28 |
0.1060 USD |
13,255.9512 |
0.1080 USD |
0.1030 USD |
0.1120 USD |
0.1030 USD |
| 2025-11-27 |
0.1060 USD |
126,463.6612 |
0.1060 USD |
0.0960 USD |
0.1160 USD |
0.1080 USD |
| 2025-11-26 |
0.0990 USD |
51,712.1494 |
0.1060 USD |
0.0930 USD |
0.1080 USD |
0.0940 USD |
| 2025-11-25 |
0.0940 USD |
19,285.3403 |
0.0960 USD |
0.0920 USD |
0.0980 USD |
0.0950 USD |
| 2025-11-24 |
0.0970 USD |
17,227.9468 |
0.0980 USD |
0.0950 USD |
0.0990 USD |
0.0960 USD |
| 2025-11-23 |
0.0950 USD |
40,010.3644 |
0.1010 USD |
0.0920 USD |
0.1010 USD |
0.0920 USD |
| 2025-11-22 |
0.1010 USD |
164,941.1471 |
0.1010 USD |
0.0970 USD |
0.1060 USD |
0.0990 USD |
| 2025-11-21 |
0.0940 USD |
103,591.6264 |
0.0970 USD |
0.0910 USD |
0.1000 USD |
0.0970 USD |
| 2025-11-20 |
0.1090 USD |
100,472.7019 |
0.1100 USD |
0.1040 USD |
0.1130 USD |
0.1050 USD |
| 2025-11-19 |
0.1280 USD |
194,462.7003 |
0.1280 USD |
0.1160 USD |
0.1380 USD |
0.1170 USD |
| 2025-11-18 |
0.1150 USD |
79,870.3165 |
0.1180 USD |
0.1100 USD |
0.1210 USD |
0.1100 USD |
| 2025-11-17 |
0.1350 USD |
22,012.7570 |
0.1360 USD |
0.1330 USD |
0.1410 USD |
0.1330 USD |
| 2025-11-16 |
0.1380 USD |
42,967.6000 |
0.1390 USD |
0.1340 USD |
0.1410 USD |
0.1380 USD |
| 2025-11-15 |
0.1430 USD |
109,528.4860 |
0.1310 USD |
0.1310 USD |
0.1520 USD |
0.1390 USD |
| 2025-11-14 |
0.1370 USD |
98,791.7902 |
0.1340 USD |
0.1290 USD |
0.1470 USD |
0.1320 USD |
| 2025-11-13 |
0.1390 USD |
116,611.5166 |
0.1320 USD |
0.1310 USD |
0.1480 USD |
0.1350 USD |
| 2025-11-12 |
0.1360 USD |
108,344.1556 |
0.1330 USD |
0.1300 USD |
0.1480 USD |
0.1320 USD |
| 2025-11-11 |
0.1410 USD |
108,316.7158 |
0.1400 USD |
0.1360 USD |
0.1480 USD |
0.1390 USD |
| 2025-11-10 |
0.1460 USD |
44,106.5589 |
0.1480 USD |
0.1450 USD |
0.1520 USD |
0.1470 USD |
| 2025-11-09 |
0.1490 USD |
28,759.3812 |
0.1470 USD |
0.1430 USD |
0.1600 USD |
0.1520 USD |
| 2025-11-08 |
0.1640 USD |
90,284.8638 |
0.1780 USD |
0.1520 USD |
0.1800 USD |
0.1520 USD |
| 2025-11-07 |
0.1750 USD |
343,587.5984 |
0.1970 USD |
0.1580 USD |
0.1970 USD |
0.1770 USD |
| 2025-11-06 |
0.2220 USD |
485,121.1216 |
0.1800 USD |
0.1710 USD |
0.2840 USD |
0.2090 USD |
| 2025-11-05 |
0.1580 USD |
123,303.4304 |
0.1460 USD |
0.1420 USD |
0.1860 USD |
0.1810 USD |
| 2025-11-04 |
0.1670 USD |
14,580.8408 |
0.1680 USD |
0.1600 USD |
0.1730 USD |
0.1730 USD |
| 2025-11-03 |
0.1960 USD |
37,565.8657 |
0.2100 USD |
0.1930 USD |
0.2130 USD |
0.1970 USD |
| 2025-11-02 |
0.2140 USD |
133,787.8401 |
0.2330 USD |
0.2000 USD |
0.2450 USD |
0.2140 USD |
| 2025-11-01 |
0.2260 USD |
195,446.6988 |
0.2200 USD |
0.2110 USD |
0.2510 USD |
0.2220 USD |
| 2025-10-31 |
0.2540 USD |
582,793.7896 |
0.2070 USD |
0.2000 USD |
0.3000 USD |
0.2250 USD |
| 2025-10-30 |
0.2120 USD |
459,430.5393 |
0.2470 USD |
0.1710 USD |
0.2650 USD |
0.2050 USD |
| 2025-10-29 |
0.2780 USD |
1,041,792.3112 |
0.2670 USD |
0.2290 USD |
0.3800 USD |
0.2520 USD |