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