Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.3127 USD |
128,983.0523 |
0.3230 USD |
0.3070 USD |
0.3230 USD |
0.3098 USD |
| 2025-10-27 |
0.3312 USD |
712,702.1707 |
0.3552 USD |
0.2974 USD |
0.3594 USD |
0.3189 USD |
| 2025-10-26 |
0.3539 USD |
2,500,628.8781 |
0.3102 USD |
0.3102 USD |
0.4242 USD |
0.3591 USD |
| 2025-10-25 |
0.2750 USD |
934,542.0493 |
0.2445 USD |
0.2426 USD |
0.3587 USD |
0.2871 USD |
| 2025-10-24 |
0.2354 USD |
64,856.8012 |
0.2383 USD |
0.2305 USD |
0.2389 USD |
0.2329 USD |
| 2025-10-23 |
0.2476 USD |
309,065.6732 |
0.2570 USD |
0.2375 USD |
0.2590 USD |
0.2387 USD |
| 2025-10-22 |
0.2570 USD |
968,282.6128 |
0.2337 USD |
0.2329 USD |
0.2928 USD |
0.2722 USD |
| 2025-10-21 |
0.2345 USD |
119,869.1567 |
0.2424 USD |
0.2237 USD |
0.2435 USD |
0.2324 USD |
| 2025-10-20 |
0.2350 USD |
141,304.1190 |
0.2332 USD |
0.2312 USD |
0.2392 USD |
0.2357 USD |
| 2025-10-19 |
0.2465 USD |
854,218.3649 |
0.2489 USD |
0.2203 USD |
0.2818 USD |
0.2333 USD |
| 2025-10-18 |
0.2253 USD |
62,180.2328 |
0.2250 USD |
0.2203 USD |
0.2302 USD |
0.2279 USD |
| 2025-10-17 |
0.2296 USD |
108,183.4007 |
0.2513 USD |
0.2202 USD |
0.2572 USD |
0.2259 USD |
| 2025-10-16 |
0.2563 USD |
109,335.0304 |
0.2579 USD |
0.2404 USD |
0.2628 USD |
0.2471 USD |
| 2025-10-15 |
0.2683 USD |
170,396.1340 |
0.2650 USD |
0.2564 USD |
0.2822 USD |
0.2654 USD |
| 2025-10-14 |
0.2808 USD |
204,932.2028 |
0.2844 USD |
0.2560 USD |
0.2950 USD |
0.2656 USD |
| 2025-10-13 |
0.2762 USD |
124,605.9192 |
0.2640 USD |
0.2610 USD |
0.2892 USD |
0.2802 USD |
| 2025-10-12 |
0.2497 USD |
113,207.2124 |
0.2427 USD |
0.2408 USD |
0.2578 USD |
0.2537 USD |
| 2025-10-11 |
0.2790 USD |
456,844.1788 |
0.2581 USD |
0.2433 USD |
0.3320 USD |
0.2494 USD |
| 2025-10-10 |
0.3001 USD |
1,258,292.8448 |
0.2660 USD |
0.2500 USD |
0.3430 USD |
0.2632 USD |
| 2025-10-09 |
0.2729 USD |
161,115.5525 |
0.2823 USD |
0.2590 USD |
0.2908 USD |
0.2604 USD |
| 2025-10-08 |
0.2679 USD |
200,256.3598 |
0.2649 USD |
0.2600 USD |
0.2778 USD |
0.2698 USD |
| 2025-10-07 |
0.2935 USD |
50,263.2491 |
0.2937 USD |
0.2888 USD |
0.2964 USD |
0.2918 USD |
| 2025-10-06 |
0.2952 USD |
117,843.0214 |
0.2918 USD |
0.2887 USD |
0.2992 USD |
0.2964 USD |
| 2025-10-05 |
0.2957 USD |
147,344.5259 |
0.2897 USD |
0.2888 USD |
0.3032 USD |
0.2944 USD |
| 2025-10-04 |
0.3090 USD |
77,642.2542 |
0.3166 USD |
0.2980 USD |
0.3200 USD |
0.3062 USD |
| 2025-10-03 |
0.3286 USD |
207,589.9023 |
0.3460 USD |
0.3132 USD |
0.3477 USD |
0.3282 USD |
| 2025-10-02 |
0.3423 USD |
249,913.0883 |
0.3343 USD |
0.3292 USD |
0.3529 USD |
0.3516 USD |
| 2025-10-01 |
0.3108 USD |
117,748.2039 |
0.2966 USD |
0.2907 USD |
0.3363 USD |
0.3295 USD |
| 2025-09-30 |
0.3082 USD |
242,172.4612 |
0.3212 USD |
0.2965 USD |
0.3247 USD |
0.2966 USD |
| 2025-09-29 |
0.3057 USD |
17,486.4278 |
0.3072 USD |
0.3026 USD |
0.3072 USD |
0.3032 USD |
| 2025-09-28 |
0.3049 USD |
163,387.0540 |
0.3043 USD |
0.2946 USD |
0.3171 USD |
0.2975 USD |
| 2025-09-27 |
0.2993 USD |
121,229.3869 |
0.2963 USD |
0.2901 USD |
0.3155 USD |
0.3096 USD |
| 2025-09-26 |
0.2837 USD |
193,149.9390 |
0.2766 USD |
0.2743 USD |
0.3007 USD |
0.2997 USD |
| 2025-09-25 |
0.2948 USD |
231,988.8172 |
0.3104 USD |
0.2752 USD |
0.3104 USD |
0.2855 USD |
| 2025-09-24 |
0.3083 USD |
206,915.0208 |
0.3195 USD |
0.3003 USD |
0.3218 USD |
0.3051 USD |
| 2025-09-23 |
0.3232 USD |
92,688.4795 |
0.3167 USD |
0.3167 USD |
0.3284 USD |
0.3268 USD |
| 2025-09-22 |
0.3277 USD |
310,764.1662 |
0.3535 USD |
0.3124 USD |
0.3539 USD |
0.3232 USD |
| 2025-09-21 |
0.3621 USD |
47,279.7972 |
0.3522 USD |
0.3522 USD |
0.3656 USD |
0.3580 USD |
| 2025-09-20 |
0.3539 USD |
59,599.6475 |
0.3582 USD |
0.3506 USD |
0.3588 USD |
0.3524 USD |
| 2025-09-19 |
0.3756 USD |
34,492.2571 |
0.3780 USD |
0.3710 USD |
0.3819 USD |
0.3732 USD |
| 2025-09-18 |
0.3816 USD |
276,450.4417 |
0.3900 USD |
0.3712 USD |
0.3950 USD |
0.3775 USD |
| 2025-09-17 |
0.3901 USD |
122,069.1360 |
0.4014 USD |
0.3804 USD |
0.4018 USD |
0.3842 USD |
| 2025-09-16 |
0.4153 USD |
633,972.6393 |
0.3916 USD |
0.3860 USD |
0.4600 USD |
0.3993 USD |
| 2025-09-15 |
0.3777 USD |
401,396.5914 |
0.3718 USD |
0.3478 USD |
0.4176 USD |
0.3740 USD |
| 2025-09-14 |
0.3805 USD |
327,191.7194 |
0.3821 USD |
0.3590 USD |
0.3941 USD |
0.3719 USD |
| 2025-09-13 |
0.4281 USD |
647,615.4995 |
0.4254 USD |
0.4025 USD |
0.4700 USD |
0.4157 USD |
| 2025-09-12 |
0.3665 USD |
599,784.0359 |
0.3266 USD |
0.3250 USD |
0.3907 USD |
0.3717 USD |
| 2025-09-11 |
0.3319 USD |
134,486.3343 |
0.3239 USD |
0.3211 USD |
0.3401 USD |
0.3316 USD |
| 2025-09-10 |
0.3458 USD |
378,365.2724 |
0.3406 USD |
0.3242 USD |
0.3733 USD |
0.3426 USD |
| 2025-09-09 |
0.3534 USD |
353,960.5126 |
0.3586 USD |
0.3352 USD |
0.3765 USD |
0.3389 USD |