Identifier on Kraken: ATHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0485 USD |
2,053,646.4340 ATH |
0.0508 USD |
0.0466 USD |
0.0508 USD |
0.0489 USD |
| 2025-05-18 |
0.0503 USD |
13,069,084.4707 ATH |
0.0469 USD |
0.0469 USD |
0.0545 USD |
0.0494 USD |
| 2025-05-17 |
0.0480 USD |
2,636,300.7924 ATH |
0.0479 USD |
0.0464 USD |
0.0498 USD |
0.0472 USD |
| 2025-05-16 |
0.0492 USD |
4,610,841.7684 ATH |
0.0487 USD |
0.0472 USD |
0.0513 USD |
0.0487 USD |
| 2025-05-15 |
0.0531 USD |
8,313,905.7787 ATH |
0.0510 USD |
0.0506 USD |
0.0563 USD |
0.0546 USD |
| 2025-05-14 |
0.0469 USD |
2,643,138.6394 ATH |
0.0487 USD |
0.0444 USD |
0.0508 USD |
0.0476 USD |
| 2025-05-13 |
0.0458 USD |
7,727,553.5046 ATH |
0.0439 USD |
0.0410 USD |
0.0520 USD |
0.0495 USD |
| 2025-05-12 |
0.0396 USD |
10,908,399.2820 ATH |
0.0379 USD |
0.0369 USD |
0.0442 USD |
0.0442 USD |
| 2025-05-11 |
0.0375 USD |
4,355,290.7199 ATH |
0.0382 USD |
0.0358 USD |
0.0429 USD |
0.0382 USD |
| 2025-05-10 |
0.0369 USD |
5,385,398.9553 ATH |
0.0357 USD |
0.0349 USD |
0.0388 USD |
0.0385 USD |
| 2025-05-09 |
0.0353 USD |
3,285,688.1990 ATH |
0.0352 USD |
0.0343 USD |
0.0375 USD |
0.0356 USD |
| 2025-05-08 |
0.0328 USD |
2,351,786.2033 ATH |
0.0318 USD |
0.0313 USD |
0.0342 USD |
0.0336 USD |
| 2025-05-07 |
0.0310 USD |
1,590,751.1032 ATH |
0.0300 USD |
0.0300 USD |
0.0317 USD |
0.0313 USD |
| 2025-05-06 |
0.0301 USD |
1,879,643.9177 ATH |
0.0309 USD |
0.0287 USD |
0.0312 USD |
0.0296 USD |
| 2025-05-05 |
0.0298 USD |
727,411.5728 ATH |
0.0292 USD |
0.0287 USD |
0.0309 USD |
0.0309 USD |
| 2025-05-04 |
0.0300 USD |
1,492,157.2207 ATH |
0.0309 USD |
0.0294 USD |
0.0314 USD |
0.0294 USD |
| 2025-05-03 |
0.0320 USD |
1,020,386.5115 ATH |
0.0338 USD |
0.0310 USD |
0.0338 USD |
0.0313 USD |
| 2025-05-02 |
0.0342 USD |
2,358,154.6361 ATH |
0.0314 USD |
0.0314 USD |
0.0364 USD |
0.0342 USD |
| 2025-05-01 |
0.0313 USD |
519,382.7435 ATH |
0.0318 USD |
0.0308 USD |
0.0321 USD |
0.0313 USD |
| 2025-04-30 |
0.0307 USD |
4,226,968.9839 ATH |
0.0298 USD |
0.0296 USD |
0.0318 USD |
0.0304 USD |
| 2025-04-29 |
0.0305 USD |
3,242,880.3404 ATH |
0.0290 USD |
0.0290 USD |
0.0311 USD |
0.0305 USD |
| 2025-04-28 |
0.0288 USD |
1,444,035.0144 ATH |
0.0285 USD |
0.0279 USD |
0.0307 USD |
0.0285 USD |
| 2025-04-27 |
0.0289 USD |
959,646.2680 ATH |
0.0302 USD |
0.0287 USD |
0.0303 USD |
0.0287 USD |
| 2025-04-26 |
0.0303 USD |
1,955,604.6140 ATH |
0.0297 USD |
0.0294 USD |
0.0308 USD |
0.0300 USD |
| 2025-04-25 |
0.0296 USD |
1,182,782.0421 ATH |
0.0297 USD |
0.0292 USD |
0.0302 USD |
0.0296 USD |
| 2025-04-24 |
0.0289 USD |
589,390.3965 ATH |
0.0301 USD |
0.0283 USD |
0.0301 USD |
0.0294 USD |
| 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 |