Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |