Identifier on Kraken: ATHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0294 USD |
1,823,317.6569 ATH |
0.0290 USD |
0.0290 USD |
0.0297 USD |
0.0296 USD |
| 2025-04-22 |
0.0281 USD |
986,502.9309 ATH |
0.0278 USD |
0.0272 USD |
0.0289 USD |
0.0289 USD |
| 2025-04-21 |
0.0280 USD |
723,663.9344 ATH |
0.0277 USD |
0.0277 USD |
0.0287 USD |
0.0278 USD |
| 2025-04-20 |
0.0276 USD |
187,924.1143 ATH |
0.0277 USD |
0.0268 USD |
0.0280 USD |
0.0270 USD |
| 2025-04-19 |
0.0274 USD |
496,984.3857 ATH |
0.0271 USD |
0.0271 USD |
0.0277 USD |
0.0276 USD |
| 2025-04-18 |
0.0274 USD |
1,929,883.0664 ATH |
0.0273 USD |
0.0271 USD |
0.0280 USD |
0.0271 USD |
| 2025-04-17 |
0.0266 USD |
666,685.5686 ATH |
0.0268 USD |
0.0261 USD |
0.0270 USD |
0.0270 USD |
| 2025-04-16 |
0.0269 USD |
665,572.6684 ATH |
0.0274 USD |
0.0266 USD |
0.0280 USD |
0.0267 USD |
| 2025-04-15 |
0.0282 USD |
733,190.2763 ATH |
0.0282 USD |
0.0276 USD |
0.0285 USD |
0.0277 USD |
| 2025-04-14 |
0.0280 USD |
4,710,458.6475 ATH |
0.0282 USD |
0.0276 USD |
0.0290 USD |
0.0282 USD |
| 2025-04-13 |
0.0288 USD |
2,130,097.0191 ATH |
0.0301 USD |
0.0275 USD |
0.0310 USD |
0.0281 USD |
| 2025-04-12 |
0.0294 USD |
541,462.7975 ATH |
0.0299 USD |
0.0283 USD |
0.0301 USD |
0.0298 USD |
| 2025-04-11 |
0.0300 USD |
2,903,055.5978 ATH |
0.0316 USD |
0.0288 USD |
0.0318 USD |
0.0298 USD |
| 2025-04-10 |
0.0304 USD |
2,036,646.6971 ATH |
0.0300 USD |
0.0293 USD |
0.0311 USD |
0.0300 USD |
| 2025-04-09 |
0.0281 USD |
3,805,872.5366 ATH |
0.0269 USD |
0.0257 USD |
0.0298 USD |
0.0297 USD |
| 2025-04-08 |
0.0276 USD |
1,516,780.6331 ATH |
0.0274 USD |
0.0271 USD |
0.0287 USD |
0.0273 USD |
| 2025-04-07 |
0.0262 USD |
5,112,355.7709 ATH |
0.0270 USD |
0.0242 USD |
0.0287 USD |
0.0273 USD |
| 2025-04-06 |
0.0290 USD |
3,007,266.9018 ATH |
0.0304 USD |
0.0269 USD |
0.0316 USD |
0.0276 USD |
| 2025-04-05 |
0.0303 USD |
1,430,182.2631 ATH |
0.0301 USD |
0.0297 USD |
0.0310 USD |
0.0302 USD |
| 2025-04-04 |
0.0296 USD |
2,738,899.9329 ATH |
0.0307 USD |
0.0288 USD |
0.0311 USD |
0.0298 USD |
| 2025-04-03 |
0.0289 USD |
2,778,423.0141 ATH |
0.0285 USD |
0.0278 USD |
0.0312 USD |
0.0301 USD |
| 2025-04-02 |
0.0311 USD |
7,578,209.2956 ATH |
0.0303 USD |
0.0292 USD |
0.0336 USD |
0.0314 USD |
| 2025-04-01 |
0.0300 USD |
3,844,819.4584 ATH |
0.0297 USD |
0.0294 USD |
0.0307 USD |
0.0304 USD |
| 2025-03-31 |
0.0294 USD |
3,193,776.5519 ATH |
0.0306 USD |
0.0287 USD |
0.0306 USD |
0.0296 USD |
| 2025-03-30 |
0.0310 USD |
2,129,059.8266 ATH |
0.0312 USD |
0.0301 USD |
0.0314 USD |
0.0307 USD |
| 2025-03-29 |
0.0315 USD |
429,527.7191 ATH |
0.0328 USD |
0.0306 USD |
0.0328 USD |
0.0311 USD |
| 2025-03-28 |
0.0340 USD |
1,293,266.2394 ATH |
0.0356 USD |
0.0323 USD |
0.0364 USD |
0.0324 USD |
| 2025-03-27 |
0.0354 USD |
641,527.1874 ATH |
0.0345 USD |
0.0342 USD |
0.0366 USD |
0.0360 USD |
| 2025-03-26 |
0.0353 USD |
3,332,090.0554 ATH |
0.0355 USD |
0.0340 USD |
0.0368 USD |
0.0343 USD |
| 2025-03-25 |
0.0352 USD |
537,537.7818 ATH |
0.0349 USD |
0.0341 USD |
0.0358 USD |
0.0357 USD |
| 2025-03-24 |
0.0349 USD |
874,006.9924 ATH |
0.0347 USD |
0.0335 USD |
0.0357 USD |
0.0349 USD |
| 2025-03-23 |
0.0346 USD |
796,169.5031 ATH |
0.0339 USD |
0.0335 USD |
0.0361 USD |
0.0344 USD |
| 2025-03-22 |
0.0334 USD |
543,473.7576 ATH |
0.0331 USD |
0.0331 USD |
0.0340 USD |
0.0334 USD |
| 2025-03-21 |
0.0325 USD |
690,485.5094 ATH |
0.0332 USD |
0.0322 USD |
0.0333 USD |
0.0323 USD |
| 2025-03-20 |
0.0336 USD |
571,581.8488 ATH |
0.0340 USD |
0.0331 USD |
0.0340 USD |
0.0332 USD |
| 2025-03-19 |
0.0335 USD |
1,277,338.4402 ATH |
0.0334 USD |
0.0328 USD |
0.0343 USD |
0.0334 USD |
| 2025-03-18 |
0.0342 USD |
770,301.2843 ATH |
0.0351 USD |
0.0330 USD |
0.0351 USD |
0.0330 USD |
| 2025-03-17 |
0.0350 USD |
1,010,372.3321 ATH |
0.0344 USD |
0.0341 USD |
0.0357 USD |
0.0349 USD |
| 2025-03-16 |
0.0356 USD |
853,118.5876 ATH |
0.0372 USD |
0.0345 USD |
0.0372 USD |
0.0349 USD |
| 2025-03-15 |
0.0367 USD |
1,206,801.3831 ATH |
0.0370 USD |
0.0352 USD |
0.0380 USD |
0.0367 USD |
| 2025-03-14 |
0.0361 USD |
1,814,724.1287 ATH |
0.0365 USD |
0.0351 USD |
0.0376 USD |
0.0367 USD |
| 2025-03-13 |
0.0390 USD |
1,597,828.8353 ATH |
0.0386 USD |
0.0371 USD |
0.0406 USD |
0.0393 USD |
| 2025-03-12 |
0.0351 USD |
651,090.9500 ATH |
0.0344 USD |
0.0341 USD |
0.0365 USD |
0.0341 USD |
| 2025-03-11 |
0.0332 USD |
19,649,986.3640 ATH |
0.0326 USD |
0.0315 USD |
0.0377 USD |
0.0339 USD |
| 2025-03-10 |
0.0343 USD |
3,430,648.1618 ATH |
0.0320 USD |
0.0310 USD |
0.0373 USD |
0.0329 USD |
| 2025-03-09 |
0.0348 USD |
1,060,956.3432 ATH |
0.0369 USD |
0.0332 USD |
0.0369 USD |
0.0332 USD |
| 2025-03-08 |
0.0374 USD |
9,943,409.6951 ATH |
0.0340 USD |
0.0340 USD |
0.0458 USD |
0.0376 USD |
| 2025-03-07 |
0.0332 USD |
1,119,651.4248 ATH |
0.0338 USD |
0.0316 USD |
0.0357 USD |
0.0346 USD |
| 2025-03-06 |
0.0349 USD |
775,079.2954 ATH |
0.0368 USD |
0.0336 USD |
0.0368 USD |
0.0337 USD |
| 2025-03-05 |
0.0360 USD |
195,441.8713 ATH |
0.0363 USD |
0.0350 USD |
0.0367 USD |
0.0362 USD |