Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.1293 USD |
23,233.4021 |
0.1311 USD |
0.1252 USD |
0.1336 USD |
0.1336 USD |
| 2026-01-07 |
0.1407 USD |
27,575.6864 |
0.1368 USD |
0.1364 USD |
0.1425 USD |
0.1391 USD |
| 2026-01-06 |
0.1415 USD |
268,754.3926 |
0.1447 USD |
0.1299 USD |
0.1447 USD |
0.1343 USD |
| 2026-01-05 |
0.1522 USD |
156,681.9406 |
0.1513 USD |
0.1431 USD |
0.1573 USD |
0.1526 USD |
| 2026-01-04 |
0.1611 USD |
793,121.3701 |
0.1660 USD |
0.1390 USD |
0.1800 USD |
0.1411 USD |
| 2026-01-03 |
0.1009 USD |
84,954.7156 |
0.0972 USD |
0.0966 USD |
0.1051 USD |
0.1043 USD |
| 2026-01-02 |
0.0960 USD |
177,509.0978 |
0.0926 USD |
0.0914 USD |
0.0981 USD |
0.0954 USD |
| 2026-01-01 |
0.0894 USD |
310,465.4897 |
0.0906 USD |
0.0878 USD |
0.0906 USD |
0.0892 USD |
| 2025-12-31 |
0.0956 USD |
314,519.6024 |
0.0996 USD |
0.0934 USD |
0.1011 USD |
0.0956 USD |
| 2025-12-30 |
0.1058 USD |
207,506.0266 |
0.1054 USD |
0.1033 USD |
0.1101 USD |
0.1101 USD |
| 2025-12-29 |
0.1210 USD |
38,092.9370 |
0.1209 USD |
0.1148 USD |
0.1245 USD |
0.1194 USD |
| 2025-12-28 |
0.1227 USD |
18,570.5731 |
0.1231 USD |
0.1218 USD |
0.1236 USD |
0.1222 USD |
| 2025-12-27 |
0.1242 USD |
11,979.1051 |
0.1234 USD |
0.1223 USD |
0.1245 USD |
0.1230 USD |
| 2025-12-26 |
0.1239 USD |
65,822.9645 |
0.1242 USD |
0.1103 USD |
0.1290 USD |
0.1242 USD |
| 2025-12-25 |
0.1223 USD |
11,078.1582 |
0.1233 USD |
0.1217 USD |
0.1236 USD |
0.1230 USD |
| 2025-12-24 |
0.1222 USD |
31,598.2464 |
0.1213 USD |
0.1203 USD |
0.1239 USD |
0.1218 USD |
| 2025-12-23 |
0.1224 USD |
38,357.2184 |
0.1248 USD |
0.1189 USD |
0.1251 USD |
0.1228 USD |
| 2025-12-22 |
0.1267 USD |
46,317.9228 |
0.1250 USD |
0.1245 USD |
0.1286 USD |
0.1260 USD |
| 2025-12-21 |
0.1281 USD |
7,758.6864 |
0.1293 USD |
0.1278 USD |
0.1293 USD |
0.1279 USD |
| 2025-12-20 |
0.1274 USD |
23,696.8066 |
0.1268 USD |
0.1258 USD |
0.1302 USD |
0.1288 USD |
| 2025-12-19 |
0.1288 USD |
17,061.7220 |
0.1250 USD |
0.1247 USD |
0.1302 USD |
0.1298 USD |
| 2025-12-18 |
0.1268 USD |
38,367.8721 |
0.1300 USD |
0.1243 USD |
0.1302 USD |
0.1301 USD |
| 2025-12-17 |
0.1365 USD |
273,444.6465 |
0.1381 USD |
0.1295 USD |
0.1415 USD |
0.1306 USD |
| 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 |