Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.3718 USD |
456,038.9294 |
0.3690 USD |
0.3494 USD |
0.4028 USD |
0.3679 USD |
| 2025-09-07 |
0.3802 USD |
141,584.4901 |
0.3772 USD |
0.3675 USD |
0.3897 USD |
0.3693 USD |
| 2025-09-06 |
0.3807 USD |
141,075.6052 |
0.3755 USD |
0.3731 USD |
0.3917 USD |
0.3776 USD |
| 2025-09-05 |
0.4033 USD |
143,246.5133 |
0.3951 USD |
0.3906 USD |
0.4115 USD |
0.4022 USD |
| 2025-09-04 |
0.4037 USD |
167,536.5069 |
0.4233 USD |
0.3895 USD |
0.4258 USD |
0.3939 USD |
| 2025-09-03 |
0.3694 USD |
108,615.7970 |
0.3652 USD |
0.3569 USD |
0.3838 USD |
0.3824 USD |
| 2025-09-02 |
0.3745 USD |
317,708.3102 |
0.4037 USD |
0.3508 USD |
0.4104 USD |
0.3568 USD |
| 2025-09-01 |
0.4043 USD |
507,475.6157 |
0.4176 USD |
0.3871 USD |
0.4312 USD |
0.3974 USD |
| 2025-08-31 |
0.4340 USD |
220,716.3512 |
0.4341 USD |
0.4200 USD |
0.4565 USD |
0.4267 USD |
| 2025-08-30 |
0.4631 USD |
515,984.4289 |
0.4692 USD |
0.4306 USD |
0.5158 USD |
0.4777 USD |
| 2025-08-29 |
0.4734 USD |
1,199,672.8996 |
0.4285 USD |
0.3987 USD |
0.5729 USD |
0.4869 USD |
| 2025-08-28 |
0.4329 USD |
1,105,365.8144 |
0.4044 USD |
0.3900 USD |
0.5343 USD |
0.4462 USD |
| 2025-08-27 |
0.4595 USD |
515,501.0670 |
0.4706 USD |
0.4222 USD |
0.4999 USD |
0.4460 USD |
| 2025-08-26 |
0.5002 USD |
230,490.0202 |
0.5105 USD |
0.4835 USD |
0.5242 USD |
0.4929 USD |
| 2025-08-25 |
0.5407 USD |
1,523,321.6174 |
0.5396 USD |
0.5011 USD |
0.6000 USD |
0.5040 USD |
| 2025-08-24 |
0.5494 USD |
1,324,304.8134 |
0.5985 USD |
0.5104 USD |
0.6191 USD |
0.5643 USD |
| 2025-08-23 |
0.6146 USD |
752,040.9752 |
0.6190 USD |
0.5693 USD |
0.6755 USD |
0.5869 USD |
| 2025-08-22 |
0.6128 USD |
595,659.4287 |
0.5873 USD |
0.5730 USD |
0.7000 USD |
0.6446 USD |
| 2025-08-21 |
0.6393 USD |
684,914.8986 |
0.6899 USD |
0.6011 USD |
0.7096 USD |
0.6073 USD |
| 2025-08-20 |
0.6876 USD |
1,806,618.5410 |
0.6450 USD |
0.5735 USD |
0.7710 USD |
0.6957 USD |
| 2025-08-19 |
0.5821 USD |
912,895.9114 |
0.6303 USD |
0.5155 USD |
0.6800 USD |
0.5383 USD |
| 2025-08-18 |
0.6620 USD |
1,353,558.6541 |
0.7381 USD |
0.5641 USD |
0.7394 USD |
0.5996 USD |
| 2025-08-17 |
0.7681 USD |
3,205,985.0114 |
0.6236 USD |
0.6006 USD |
0.9740 USD |
0.8347 USD |
| 2025-08-16 |
0.5756 USD |
1,618,653.7620 |
0.5000 USD |
0.4844 USD |
0.6511 USD |
0.6342 USD |
| 2025-08-15 |
0.5001 USD |
678,773.4419 |
0.5049 USD |
0.4437 USD |
0.6000 USD |
0.4774 USD |
| 2025-08-14 |
0.4381 USD |
1,071,832.4926 |
0.3728 USD |
0.3700 USD |
0.5360 USD |
0.4804 USD |
| 2025-08-13 |
0.3021 USD |
116,380.2077 |
0.2957 USD |
0.2895 USD |
0.3116 USD |
0.3024 USD |
| 2025-08-12 |
0.2888 USD |
389,404.7180 |
0.2956 USD |
0.2739 USD |
0.3040 USD |
0.3023 USD |
| 2025-08-11 |
0.3146 USD |
462,729.3719 |
0.3209 USD |
0.2961 USD |
0.3400 USD |
0.3099 USD |
| 2025-08-10 |
0.2792 USD |
163,033.2121 |
0.2716 USD |
0.2633 USD |
0.2896 USD |
0.2762 USD |
| 2025-08-09 |
0.2954 USD |
356,256.6994 |
0.3014 USD |
0.2769 USD |
0.3260 USD |
0.2895 USD |
| 2025-08-08 |
0.2949 USD |
1,073,715.2955 |
0.2546 USD |
0.2450 USD |
0.3295 USD |
0.3006 USD |
| 2025-08-07 |
0.2339 USD |
537,622.2455 |
0.2097 USD |
0.1972 USD |
0.2764 USD |
0.2560 USD |
| 2025-08-06 |
0.2057 USD |
302,593.4060 |
0.1935 USD |
0.1910 USD |
0.2190 USD |
0.2010 USD |
| 2025-08-05 |
0.2112 USD |
291,208.5249 |
0.2115 USD |
0.1933 USD |
0.2298 USD |
0.1945 USD |
| 2025-08-04 |
0.2186 USD |
616,914.9135 |
0.2218 USD |
0.2036 USD |
0.2361 USD |
0.2094 USD |
| 2025-08-03 |
0.1868 USD |
361,363.6396 |
0.1784 USD |
0.1754 USD |
0.1999 USD |
0.1863 USD |
| 2025-08-02 |
0.2002 USD |
1,148,264.0217 |
0.1986 USD |
0.1847 USD |
0.2222 USD |
0.1907 USD |
| 2025-08-01 |
0.1865 USD |
2,007,192.5361 |
0.1482 USD |
0.1458 USD |
0.2300 USD |
0.2234 USD |
| 2025-07-31 |
0.1581 USD |
477,695.2107 |
0.1558 USD |
0.1438 USD |
0.1776 USD |
0.1492 USD |
| 2025-07-30 |
0.1508 USD |
617,736.8850 |
0.1444 USD |
0.1384 USD |
0.1706 USD |
0.1519 USD |
| 2025-07-29 |
0.1442 USD |
368,595.9429 |
0.1458 USD |
0.1349 USD |
0.1578 USD |
0.1459 USD |
| 2025-07-28 |
0.1589 USD |
940,861.5102 |
0.1702 USD |
0.1442 USD |
0.1710 USD |
0.1534 USD |
| 2025-07-27 |
0.1795 USD |
1,961,374.8176 |
0.1883 USD |
0.1570 USD |
0.2100 USD |
0.1679 USD |
| 2025-07-26 |
0.1606 USD |
2,086,767.4388 |
0.1233 USD |
0.1225 USD |
0.2000 USD |
0.1928 USD |
| 2025-07-25 |
0.1334 USD |
1,980,842.0831 |
0.1422 USD |
0.1044 USD |
0.1596 USD |
0.1180 USD |
| 2025-07-24 |
0.1911 USD |
7,050,688.6710 |
0.1698 USD |
0.1361 USD |
0.2450 USD |
0.1463 USD |
| 2025-07-23 |
0.1087 USD |
2,099,000.6271 |
0.0803 USD |
0.0780 USD |
0.1491 USD |
0.1365 USD |
| 2025-07-22 |
0.0710 USD |
206,799.4909 |
0.0717 USD |
0.0686 USD |
0.0721 USD |
0.0711 USD |
| 2025-07-21 |
0.0719 USD |
54,328.0650 |
0.0734 USD |
0.0699 USD |
0.0745 USD |
0.0722 USD |