Identifier on Kraken: ATHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0538 USD |
1,462,312.6233 ATH |
0.0527 USD |
0.0527 USD |
0.0554 USD |
0.0550 USD |
| 2025-10-05 |
0.0542 USD |
4,988,658.7051 ATH |
0.0524 USD |
0.0523 USD |
0.0570 USD |
0.0536 USD |
| 2025-10-04 |
0.0523 USD |
3,765,814.5667 ATH |
0.0529 USD |
0.0516 USD |
0.0537 USD |
0.0524 USD |
| 2025-10-03 |
0.0512 USD |
1,231,307.5825 ATH |
0.0517 USD |
0.0504 USD |
0.0523 USD |
0.0520 USD |
| 2025-10-02 |
0.0523 USD |
3,887,338.8694 ATH |
0.0519 USD |
0.0495 USD |
0.0546 USD |
0.0514 USD |
| 2025-10-01 |
0.0507 USD |
6,600,526.5388 ATH |
0.0473 USD |
0.0457 USD |
0.0546 USD |
0.0528 USD |
| 2025-09-30 |
0.0550 USD |
1,132,064.2888 ATH |
0.0549 USD |
0.0535 USD |
0.0572 USD |
0.0536 USD |
| 2025-09-29 |
0.0646 USD |
7,465,403.9236 ATH |
0.0652 USD |
0.0627 USD |
0.0666 USD |
0.0634 USD |
| 2025-09-28 |
0.0640 USD |
8,035,041.2004 ATH |
0.0583 USD |
0.0573 USD |
0.0689 USD |
0.0645 USD |
| 2025-09-27 |
0.0606 USD |
1,489,082.4351 ATH |
0.0612 USD |
0.0596 USD |
0.0627 USD |
0.0609 USD |
| 2025-09-26 |
0.0567 USD |
2,859,097.0916 ATH |
0.0576 USD |
0.0546 USD |
0.0605 USD |
0.0582 USD |
| 2025-09-25 |
0.0591 USD |
5,869,800.8210 ATH |
0.0620 USD |
0.0556 USD |
0.0649 USD |
0.0560 USD |
| 2025-09-24 |
0.0610 USD |
9,215,890.8172 ATH |
0.0550 USD |
0.0538 USD |
0.0641 USD |
0.0632 USD |
| 2025-09-23 |
0.0597 USD |
3,105,594.0693 ATH |
0.0611 USD |
0.0579 USD |
0.0623 USD |
0.0586 USD |
| 2025-09-22 |
0.0590 USD |
10,665,908.9710 ATH |
0.0590 USD |
0.0558 USD |
0.0628 USD |
0.0581 USD |
| 2025-09-21 |
0.0602 USD |
655,845.3424 ATH |
0.0612 USD |
0.0594 USD |
0.0612 USD |
0.0600 USD |
| 2025-09-20 |
0.0621 USD |
12,250,477.4369 ATH |
0.0617 USD |
0.0604 USD |
0.0640 USD |
0.0610 USD |
| 2025-09-19 |
0.0627 USD |
4,376,633.7423 ATH |
0.0630 USD |
0.0607 USD |
0.0652 USD |
0.0628 USD |
| 2025-09-18 |
0.0638 USD |
7,830,657.5477 ATH |
0.0644 USD |
0.0621 USD |
0.0659 USD |
0.0639 USD |
| 2025-09-17 |
0.0650 USD |
4,751,820.4517 ATH |
0.0639 USD |
0.0624 USD |
0.0672 USD |
0.0629 USD |
| 2025-09-16 |
0.0624 USD |
3,804,774.1765 ATH |
0.0640 USD |
0.0593 USD |
0.0650 USD |
0.0598 USD |
| 2025-09-15 |
0.0607 USD |
32,453,681.1790 ATH |
0.0606 USD |
0.0517 USD |
0.0659 USD |
0.0647 USD |
| 2025-09-14 |
0.0592 USD |
16,171,704.3458 ATH |
0.0540 USD |
0.0516 USD |
0.0624 USD |
0.0581 USD |
| 2025-09-13 |
0.0534 USD |
5,194,189.8357 ATH |
0.0540 USD |
0.0514 USD |
0.0563 USD |
0.0541 USD |
| 2025-09-12 |
0.0567 USD |
23,416,433.6237 ATH |
0.0496 USD |
0.0493 USD |
0.0624 USD |
0.0531 USD |
| 2025-09-11 |
0.0494 USD |
10,704,624.0052 ATH |
0.0450 USD |
0.0448 USD |
0.0535 USD |
0.0464 USD |
| 2025-09-10 |
0.0441 USD |
4,709,755.9285 ATH |
0.0463 USD |
0.0425 USD |
0.0473 USD |
0.0461 USD |
| 2025-09-09 |
0.0428 USD |
14,381,181.3759 ATH |
0.0455 USD |
0.0404 USD |
0.0465 USD |
0.0463 USD |
| 2025-09-08 |
0.0435 USD |
30,995,757.6152 ATH |
0.0303 USD |
0.0302 USD |
0.0544 USD |
0.0448 USD |
| 2025-09-07 |
0.0301 USD |
552,788.4472 ATH |
0.0300 USD |
0.0299 USD |
0.0303 USD |
0.0300 USD |
| 2025-09-06 |
0.0302 USD |
668,345.6932 ATH |
0.0304 USD |
0.0299 USD |
0.0304 USD |
0.0301 USD |
| 2025-09-05 |
0.0305 USD |
1,777,376.1634 ATH |
0.0299 USD |
0.0299 USD |
0.0313 USD |
0.0305 USD |
| 2025-09-04 |
0.0304 USD |
1,533,074.4279 ATH |
0.0312 USD |
0.0299 USD |
0.0312 USD |
0.0299 USD |
| 2025-09-03 |
0.0314 USD |
825,966.1210 ATH |
0.0309 USD |
0.0305 USD |
0.0317 USD |
0.0315 USD |
| 2025-09-02 |
0.0307 USD |
909,973.4196 ATH |
0.0303 USD |
0.0302 USD |
0.0311 USD |
0.0307 USD |
| 2025-09-01 |
0.0307 USD |
612,875.3340 ATH |
0.0311 USD |
0.0299 USD |
0.0315 USD |
0.0299 USD |
| 2025-08-31 |
0.0317 USD |
1,265,077.4203 ATH |
0.0312 USD |
0.0312 USD |
0.0319 USD |
0.0316 USD |
| 2025-08-30 |
0.0310 USD |
1,504,533.9653 ATH |
0.0310 USD |
0.0305 USD |
0.0314 USD |
0.0310 USD |
| 2025-08-29 |
0.0308 USD |
2,305,589.4059 ATH |
0.0328 USD |
0.0303 USD |
0.0328 USD |
0.0307 USD |
| 2025-08-28 |
0.0324 USD |
1,544,623.2045 ATH |
0.0318 USD |
0.0318 USD |
0.0331 USD |
0.0323 USD |
| 2025-08-27 |
0.0320 USD |
1,929,055.2452 ATH |
0.0319 USD |
0.0315 USD |
0.0325 USD |
0.0315 USD |
| 2025-08-26 |
0.0315 USD |
810,261.6909 ATH |
0.0311 USD |
0.0310 USD |
0.0322 USD |
0.0317 USD |
| 2025-08-25 |
0.0329 USD |
510,437.9064 ATH |
0.0338 USD |
0.0325 USD |
0.0344 USD |
0.0325 USD |
| 2025-08-24 |
0.0345 USD |
2,460,564.9632 ATH |
0.0349 USD |
0.0337 USD |
0.0356 USD |
0.0343 USD |
| 2025-08-23 |
0.0347 USD |
1,681,920.1661 ATH |
0.0355 USD |
0.0343 USD |
0.0355 USD |
0.0348 USD |
| 2025-08-22 |
0.0341 USD |
2,667,976.6489 ATH |
0.0327 USD |
0.0320 USD |
0.0358 USD |
0.0353 USD |
| 2025-08-21 |
0.0340 USD |
1,123,878.6521 ATH |
0.0344 USD |
0.0337 USD |
0.0344 USD |
0.0337 USD |
| 2025-08-20 |
0.0326 USD |
4,333,888.9175 ATH |
0.0314 USD |
0.0313 USD |
0.0340 USD |
0.0338 USD |
| 2025-08-19 |
0.0322 USD |
1,624,293.0103 ATH |
0.0328 USD |
0.0315 USD |
0.0329 USD |
0.0318 USD |
| 2025-08-18 |
0.0326 USD |
3,261,973.6881 ATH |
0.0336 USD |
0.0322 USD |
0.0336 USD |
0.0326 USD |