Identifier on Kraken: ATHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0139 USD |
951,573.5961 ATH |
0.0141 USD |
0.0138 USD |
0.0142 USD |
0.0139 USD |
| 2025-12-04 |
0.0146 USD |
552,889.4854 ATH |
0.0148 USD |
0.0144 USD |
0.0148 USD |
0.0145 USD |
| 2025-12-03 |
0.0148 USD |
4,061,140.9629 ATH |
0.0144 USD |
0.0143 USD |
0.0154 USD |
0.0145 USD |
| 2025-12-02 |
0.0143 USD |
2,702,094.1208 ATH |
0.0136 USD |
0.0133 USD |
0.0149 USD |
0.0144 USD |
| 2025-12-01 |
0.0137 USD |
3,265,137.4068 ATH |
0.0146 USD |
0.0135 USD |
0.0146 USD |
0.0137 USD |
| 2025-11-30 |
0.0156 USD |
831,406.2415 ATH |
0.0154 USD |
0.0154 USD |
0.0157 USD |
0.0157 USD |
| 2025-11-29 |
0.0151 USD |
3,380,464.6881 ATH |
0.0155 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2025-11-28 |
0.0157 USD |
1,286,602.7138 ATH |
0.0161 USD |
0.0152 USD |
0.0164 USD |
0.0154 USD |
| 2025-11-27 |
0.0166 USD |
626,055.5193 ATH |
0.0166 USD |
0.0165 USD |
0.0168 USD |
0.0165 USD |
| 2025-11-26 |
0.0162 USD |
1,115,920.0995 ATH |
0.0166 USD |
0.0158 USD |
0.0166 USD |
0.0160 USD |
| 2025-11-25 |
0.0166 USD |
3,753,103.7491 ATH |
0.0163 USD |
0.0160 USD |
0.0172 USD |
0.0165 USD |
| 2025-11-24 |
0.0158 USD |
671,862.9394 ATH |
0.0159 USD |
0.0156 USD |
0.0161 USD |
0.0158 USD |
| 2025-11-23 |
0.0160 USD |
2,104,585.9400 ATH |
0.0158 USD |
0.0157 USD |
0.0164 USD |
0.0163 USD |
| 2025-11-22 |
0.0153 USD |
3,281,297.5197 ATH |
0.0161 USD |
0.0146 USD |
0.0162 USD |
0.0155 USD |
| 2025-11-21 |
0.0173 USD |
4,242,923.8969 ATH |
0.0190 USD |
0.0163 USD |
0.0190 USD |
0.0171 USD |
| 2025-11-20 |
0.0203 USD |
1,197,175.4121 ATH |
0.0201 USD |
0.0199 USD |
0.0209 USD |
0.0202 USD |
| 2025-11-19 |
0.0198 USD |
2,681,150.3847 ATH |
0.0217 USD |
0.0189 USD |
0.0217 USD |
0.0189 USD |
| 2025-11-18 |
0.0207 USD |
2,222,250.8895 ATH |
0.0204 USD |
0.0200 USD |
0.0219 USD |
0.0218 USD |
| 2025-11-17 |
0.0212 USD |
3,339,209.5488 ATH |
0.0214 USD |
0.0201 USD |
0.0223 USD |
0.0204 USD |
| 2025-11-16 |
0.0216 USD |
3,022,006.0726 ATH |
0.0221 USD |
0.0208 USD |
0.0226 USD |
0.0212 USD |
| 2025-11-15 |
0.0223 USD |
251,347.4830 ATH |
0.0217 USD |
0.0217 USD |
0.0228 USD |
0.0228 USD |
| 2025-11-14 |
0.0218 USD |
4,286,056.0629 ATH |
0.0224 USD |
0.0210 USD |
0.0225 USD |
0.0224 USD |
| 2025-11-13 |
0.0251 USD |
122,654.5228 ATH |
0.0249 USD |
0.0247 USD |
0.0255 USD |
0.0247 USD |
| 2025-11-12 |
0.0247 USD |
91,753.4123 ATH |
0.0247 USD |
0.0245 USD |
0.0248 USD |
0.0246 USD |
| 2025-11-11 |
0.0265 USD |
773,264.6322 ATH |
0.0263 USD |
0.0259 USD |
0.0269 USD |
0.0259 USD |
| 2025-11-10 |
0.0259 USD |
2,286,962.4536 ATH |
0.0254 USD |
0.0254 USD |
0.0266 USD |
0.0261 USD |
| 2025-11-09 |
0.0248 USD |
465,614.5761 ATH |
0.0258 USD |
0.0242 USD |
0.0258 USD |
0.0245 USD |
| 2025-11-08 |
0.0261 USD |
3,714,001.0327 ATH |
0.0258 USD |
0.0248 USD |
0.0273 USD |
0.0254 USD |
| 2025-11-07 |
0.0251 USD |
4,137,825.4310 ATH |
0.0232 USD |
0.0232 USD |
0.0264 USD |
0.0262 USD |
| 2025-11-06 |
0.0237 USD |
12,525,213.9697 ATH |
0.0247 USD |
0.0227 USD |
0.0247 USD |
0.0232 USD |
| 2025-11-05 |
0.0241 USD |
3,278,312.5847 ATH |
0.0236 USD |
0.0226 USD |
0.0251 USD |
0.0251 USD |
| 2025-11-04 |
0.0242 USD |
1,504,849.4690 ATH |
0.0241 USD |
0.0239 USD |
0.0246 USD |
0.0241 USD |
| 2025-11-03 |
0.0266 USD |
1,903,047.2452 ATH |
0.0288 USD |
0.0255 USD |
0.0290 USD |
0.0256 USD |
| 2025-11-02 |
0.0286 USD |
2,104,549.6773 ATH |
0.0280 USD |
0.0272 USD |
0.0297 USD |
0.0288 USD |
| 2025-11-01 |
0.0280 USD |
2,854,430.4482 ATH |
0.0273 USD |
0.0263 USD |
0.0286 USD |
0.0278 USD |
| 2025-10-31 |
0.0263 USD |
5,542,505.1717 ATH |
0.0247 USD |
0.0247 USD |
0.0273 USD |
0.0273 USD |
| 2025-10-30 |
0.0266 USD |
5,013,558.4542 ATH |
0.0279 USD |
0.0254 USD |
0.0284 USD |
0.0254 USD |
| 2025-10-29 |
0.0286 USD |
539,551.2162 ATH |
0.0290 USD |
0.0285 USD |
0.0290 USD |
0.0285 USD |
| 2025-10-28 |
0.0298 USD |
3,781,484.7707 ATH |
0.0300 USD |
0.0290 USD |
0.0306 USD |
0.0291 USD |
| 2025-10-27 |
0.0316 USD |
630,540.8432 ATH |
0.0313 USD |
0.0311 USD |
0.0325 USD |
0.0317 USD |
| 2025-10-26 |
0.0294 USD |
778,846.0306 ATH |
0.0285 USD |
0.0285 USD |
0.0299 USD |
0.0294 USD |
| 2025-10-25 |
0.0291 USD |
845,887.8740 ATH |
0.0296 USD |
0.0287 USD |
0.0296 USD |
0.0290 USD |
| 2025-10-24 |
0.0292 USD |
2,577,787.3496 ATH |
0.0293 USD |
0.0281 USD |
0.0301 USD |
0.0288 USD |
| 2025-10-23 |
0.0291 USD |
4,761,322.2404 ATH |
0.0282 USD |
0.0279 USD |
0.0302 USD |
0.0293 USD |
| 2025-10-22 |
0.0303 USD |
2,049,568.8073 ATH |
0.0307 USD |
0.0297 USD |
0.0313 USD |
0.0298 USD |
| 2025-10-21 |
0.0310 USD |
11,475,896.3706 ATH |
0.0288 USD |
0.0273 USD |
0.0332 USD |
0.0332 USD |
| 2025-10-20 |
0.0291 USD |
6,388,422.8534 ATH |
0.0294 USD |
0.0283 USD |
0.0302 USD |
0.0287 USD |
| 2025-10-19 |
0.0279 USD |
2,201,198.5148 ATH |
0.0286 USD |
0.0270 USD |
0.0286 USD |
0.0272 USD |
| 2025-10-18 |
0.0289 USD |
3,083,843.4196 ATH |
0.0293 USD |
0.0282 USD |
0.0300 USD |
0.0285 USD |
| 2025-10-17 |
0.0297 USD |
11,683,268.0259 ATH |
0.0321 USD |
0.0285 USD |
0.0322 USD |
0.0293 USD |