Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.1294 USD |
129,424.3699 |
0.1257 USD |
0.1248 USD |
0.1360 USD |
0.1360 USD |
| 2025-12-15 |
0.1438 USD |
8,893.0552 |
0.1428 USD |
0.1422 USD |
0.1455 USD |
0.1429 USD |
| 2025-12-14 |
0.1502 USD |
7,296.4882 |
0.1500 USD |
0.1490 USD |
0.1512 USD |
0.1490 USD |
| 2025-12-13 |
0.1500 USD |
5,108.0636 |
0.1497 USD |
0.1490 USD |
0.1508 USD |
0.1503 USD |
| 2025-12-12 |
0.1535 USD |
11,525.6447 |
0.1550 USD |
0.1501 USD |
0.1561 USD |
0.1503 USD |
| 2025-12-11 |
0.1521 USD |
94,109.1819 |
0.1556 USD |
0.1478 USD |
0.1562 USD |
0.1562 USD |
| 2025-12-10 |
0.1636 USD |
389,953.9182 |
0.1529 USD |
0.1515 USD |
0.1860 USD |
0.1583 USD |
| 2025-12-09 |
0.1481 USD |
3,320.6641 |
0.1498 USD |
0.1471 USD |
0.1498 USD |
0.1480 USD |
| 2025-12-08 |
0.1466 USD |
8,631.7189 |
0.1452 USD |
0.1450 USD |
0.1476 USD |
0.1462 USD |
| 2025-12-07 |
0.1482 USD |
29,109.8440 |
0.1490 USD |
0.1470 USD |
0.1496 USD |
0.1475 USD |
| 2025-12-06 |
0.1480 USD |
30,413.6964 |
0.1480 USD |
0.1469 USD |
0.1500 USD |
0.1492 USD |
| 2025-12-05 |
0.1527 USD |
6,683.1322 |
0.1519 USD |
0.1519 USD |
0.1530 USD |
0.1529 USD |
| 2025-12-04 |
0.1543 USD |
21,271.6097 |
0.1544 USD |
0.1516 USD |
0.1567 USD |
0.1535 USD |
| 2025-12-03 |
0.1556 USD |
31,511.8592 |
0.1531 USD |
0.1525 USD |
0.1586 USD |
0.1550 USD |
| 2025-12-02 |
0.1535 USD |
54,725.0975 |
0.1457 USD |
0.1448 USD |
0.1573 USD |
0.1509 USD |
| 2025-12-01 |
0.1478 USD |
152,169.9050 |
0.1566 USD |
0.1399 USD |
0.1566 USD |
0.1457 USD |
| 2025-11-30 |
0.1541 USD |
27,974.8993 |
0.1521 USD |
0.1501 USD |
0.1561 USD |
0.1547 USD |
| 2025-11-29 |
0.1527 USD |
93,862.9459 |
0.1575 USD |
0.1499 USD |
0.1588 USD |
0.1540 USD |
| 2025-11-28 |
0.1599 USD |
53,609.7168 |
0.1604 USD |
0.1529 USD |
0.1639 USD |
0.1572 USD |
| 2025-11-27 |
0.1588 USD |
73,006.9691 |
0.1638 USD |
0.1533 USD |
0.1638 USD |
0.1608 USD |
| 2025-11-26 |
0.1467 USD |
20,293.9580 |
0.1472 USD |
0.1445 USD |
0.1487 USD |
0.1472 USD |
| 2025-11-25 |
0.1503 USD |
71,500.0790 |
0.1536 USD |
0.1479 USD |
0.1536 USD |
0.1479 USD |
| 2025-11-24 |
0.1518 USD |
245,937.1321 |
0.1492 USD |
0.1451 USD |
0.1575 USD |
0.1502 USD |
| 2025-11-23 |
0.1652 USD |
364,018.9060 |
0.1620 USD |
0.1478 USD |
0.1830 USD |
0.1543 USD |
| 2025-11-22 |
0.1385 USD |
112,878.8193 |
0.1447 USD |
0.1350 USD |
0.1448 USD |
0.1420 USD |
| 2025-11-21 |
0.1462 USD |
292,529.6997 |
0.1559 USD |
0.1419 USD |
0.1566 USD |
0.1445 USD |
| 2025-11-20 |
0.1657 USD |
244,801.4253 |
0.1598 USD |
0.1592 USD |
0.1823 USD |
0.1739 USD |
| 2025-11-19 |
0.1767 USD |
100,864.3764 |
0.1918 USD |
0.1736 USD |
0.1958 USD |
0.1752 USD |
| 2025-11-18 |
0.1888 USD |
185,764.0026 |
0.2027 USD |
0.1750 USD |
0.2050 USD |
0.1868 USD |
| 2025-11-17 |
0.2105 USD |
74,179.7959 |
0.2219 USD |
0.2012 USD |
0.2227 USD |
0.2066 USD |
| 2025-11-16 |
0.2376 USD |
31,220.7943 |
0.2372 USD |
0.2318 USD |
0.2411 USD |
0.2339 USD |
| 2025-11-15 |
0.2415 USD |
29,620.3508 |
0.2352 USD |
0.2349 USD |
0.2445 USD |
0.2370 USD |
| 2025-11-14 |
0.2560 USD |
33,546.2481 |
0.2647 USD |
0.2498 USD |
0.2682 USD |
0.2536 USD |
| 2025-11-13 |
0.2725 USD |
58,599.2509 |
0.2667 USD |
0.2646 USD |
0.2782 USD |
0.2660 USD |
| 2025-11-12 |
0.2808 USD |
82,615.6482 |
0.2673 USD |
0.2668 USD |
0.2891 USD |
0.2689 USD |
| 2025-11-11 |
0.2711 USD |
247,054.0411 |
0.2707 USD |
0.2633 USD |
0.2811 USD |
0.2637 USD |
| 2025-11-10 |
0.2615 USD |
27,979.3002 |
0.2575 USD |
0.2572 USD |
0.2654 USD |
0.2612 USD |
| 2025-11-09 |
0.2512 USD |
149,428.7675 |
0.2442 USD |
0.2430 USD |
0.2663 USD |
0.2502 USD |
| 2025-11-08 |
0.2574 USD |
67,341.4082 |
0.2652 USD |
0.2507 USD |
0.2661 USD |
0.2604 USD |
| 2025-11-07 |
0.2387 USD |
121,761.4281 |
0.2311 USD |
0.2250 USD |
0.2518 USD |
0.2456 USD |
| 2025-11-06 |
0.2469 USD |
81,350.0066 |
0.2613 USD |
0.2364 USD |
0.2613 USD |
0.2430 USD |
| 2025-11-05 |
0.2428 USD |
131,470.6876 |
0.2341 USD |
0.2307 USD |
0.2698 USD |
0.2663 USD |
| 2025-11-04 |
0.2381 USD |
263,017.2185 |
0.2500 USD |
0.2251 USD |
0.2580 USD |
0.2329 USD |
| 2025-11-03 |
0.2695 USD |
356,288.7014 |
0.2910 USD |
0.2485 USD |
0.2961 USD |
0.2513 USD |
| 2025-11-02 |
0.3040 USD |
29,528.8650 |
0.2997 USD |
0.2978 USD |
0.3104 USD |
0.3082 USD |
| 2025-11-01 |
0.3030 USD |
149,407.2554 |
0.3123 USD |
0.3000 USD |
0.3129 USD |
0.3010 USD |
| 2025-10-31 |
0.3108 USD |
207,905.7029 |
0.3038 USD |
0.3030 USD |
0.3190 USD |
0.3137 USD |
| 2025-10-30 |
0.3450 USD |
166,203.4549 |
0.3594 USD |
0.3264 USD |
0.3594 USD |
0.3280 USD |
| 2025-10-29 |
0.3749 USD |
781,041.9372 |
0.3728 USD |
0.3406 USD |
0.4260 USD |
0.3626 USD |
| 2025-10-28 |
0.3127 USD |
128,983.0523 |
0.3230 USD |
0.3070 USD |
0.3230 USD |
0.3098 USD |