Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0911 USD |
1,296,362.7678 |
0.0932 USD |
0.0856 USD |
0.0957 USD |
0.0886 USD |
| 2025-05-30 |
0.0970 USD |
3,404,608.0097 |
0.1019 USD |
0.0925 USD |
0.1036 USD |
0.0941 USD |
| 2025-05-29 |
0.1152 USD |
2,783,619.2044 |
0.1151 USD |
0.1058 USD |
0.1214 USD |
0.1082 USD |
| 2025-05-28 |
0.1169 USD |
88,180.8136 |
0.1189 USD |
0.1150 USD |
0.1201 USD |
0.1156 USD |
| 2025-05-27 |
0.1181 USD |
107,030.3690 |
0.1199 USD |
0.1152 USD |
0.1203 USD |
0.1188 USD |
| 2025-05-26 |
0.1217 USD |
205,097.6375 |
0.1213 USD |
0.1196 USD |
0.1249 USD |
0.1222 USD |
| 2025-05-25 |
0.1235 USD |
321,412.9292 |
0.1245 USD |
0.1199 USD |
0.1301 USD |
0.1259 USD |
| 2025-05-24 |
0.1193 USD |
737,556.1427 |
0.1113 USD |
0.1104 USD |
0.1227 USD |
0.1214 USD |
| 2025-05-23 |
0.1150 USD |
317,809.7789 |
0.1166 USD |
0.1102 USD |
0.1189 USD |
0.1111 USD |
| 2025-05-22 |
0.1203 USD |
673,717.4757 |
0.1209 USD |
0.1148 USD |
0.1255 USD |
0.1220 USD |
| 2025-05-21 |
0.1222 USD |
761,134.6933 |
0.1153 USD |
0.1100 USD |
0.1320 USD |
0.1176 USD |
| 2025-05-20 |
0.1047 USD |
974,698.4698 |
0.1049 USD |
0.0979 USD |
0.1100 USD |
0.1088 USD |
| 2025-05-19 |
0.1130 USD |
1,460,857.2582 |
0.1254 USD |
0.1015 USD |
0.1320 USD |
0.1050 USD |
| 2025-05-18 |
0.1207 USD |
3,636,812.3026 |
0.0938 USD |
0.0769 USD |
0.1735 USD |
0.1174 USD |
| 2025-05-17 |
0.0936 USD |
3,494,871.4326 |
0.0854 USD |
0.0762 USD |
0.1090 USD |
0.0997 USD |
| 2025-05-16 |
0.0786 USD |
333,204.8842 |
0.0755 USD |
0.0730 USD |
0.0875 USD |
0.0776 USD |
| 2025-05-15 |
0.0792 USD |
813,620.7640 |
0.0819 USD |
0.0705 USD |
0.0889 USD |
0.0815 USD |
| 2025-05-14 |
0.0976 USD |
3,149,133.6625 |
0.0968 USD |
0.0762 USD |
0.1265 USD |
0.0824 USD |
| 2025-05-13 |
0.0952 USD |
2,458,978.1899 |
0.0693 USD |
0.0683 USD |
0.1200 USD |
0.0967 USD |
| 2025-05-12 |
0.0713 USD |
1,184,868.9480 |
0.0714 USD |
0.0643 USD |
0.0810 USD |
0.0690 USD |
| 2025-05-11 |
0.0662 USD |
464,285.9961 |
0.0596 USD |
0.0586 USD |
0.0839 USD |
0.0767 USD |
| 2025-05-10 |
0.0584 USD |
46,937.9195 |
0.0589 USD |
0.0577 USD |
0.0590 USD |
0.0590 USD |
| 2025-05-09 |
0.0580 USD |
66,258.6072 |
0.0575 USD |
0.0570 USD |
0.0590 USD |
0.0582 USD |
| 2025-05-08 |
0.0546 USD |
234,916.7347 |
0.0505 USD |
0.0502 USD |
0.0574 USD |
0.0572 USD |
| 2025-05-07 |
0.0523 USD |
81,157.5982 |
0.0528 USD |
0.0504 USD |
0.0534 USD |
0.0509 USD |
| 2025-05-06 |
0.0549 USD |
104,757.9459 |
0.0556 USD |
0.0535 USD |
0.0562 USD |
0.0537 USD |
| 2025-05-05 |
0.0558 USD |
94,765.8465 |
0.0561 USD |
0.0554 USD |
0.0580 USD |
0.0559 USD |
| 2025-05-04 |
0.0585 USD |
141,129.2648 |
0.0581 USD |
0.0574 USD |
0.0597 USD |
0.0574 USD |
| 2025-05-03 |
0.0616 USD |
389,581.7793 |
0.0616 USD |
0.0603 USD |
0.0648 USD |
0.0608 USD |
| 2025-05-02 |
0.0614 USD |
211,730.2619 |
0.0613 USD |
0.0595 USD |
0.0628 USD |
0.0611 USD |
| 2025-05-01 |
0.0610 USD |
409,979.0382 |
0.0584 USD |
0.0576 USD |
0.0636 USD |
0.0614 USD |
| 2025-04-30 |
0.0605 USD |
224,604.2977 |
0.0563 USD |
0.0553 USD |
0.0640 USD |
0.0630 USD |
| 2025-04-29 |
0.0580 USD |
580,467.5235 |
0.0591 USD |
0.0553 USD |
0.0591 USD |
0.0569 USD |
| 2025-04-28 |
0.0594 USD |
406,705.9227 |
0.0615 USD |
0.0567 USD |
0.0621 USD |
0.0574 USD |
| 2025-04-27 |
0.0626 USD |
94,858.7720 |
0.0628 USD |
0.0616 USD |
0.0636 USD |
0.0627 USD |
| 2025-04-26 |
0.0638 USD |
313,591.2617 |
0.0632 USD |
0.0627 USD |
0.0655 USD |
0.0636 USD |
| 2025-04-25 |
0.0628 USD |
720,306.1518 |
0.0616 USD |
0.0602 USD |
0.0658 USD |
0.0640 USD |
| 2025-04-24 |
0.0603 USD |
527,606.8868 |
0.0603 USD |
0.0582 USD |
0.0630 USD |
0.0603 USD |
| 2025-04-23 |
0.0642 USD |
1,023,329.9853 |
0.0633 USD |
0.0604 USD |
0.0671 USD |
0.0604 USD |
| 2025-04-22 |
0.0657 USD |
762,749.9547 |
0.0664 USD |
0.0626 USD |
0.0703 USD |
0.0680 USD |
| 2025-04-21 |
0.0628 USD |
711,559.3708 |
0.0598 USD |
0.0598 USD |
0.0651 USD |
0.0606 USD |
| 2025-04-20 |
0.0603 USD |
350,181.9008 |
0.0594 USD |
0.0581 USD |
0.0644 USD |
0.0609 USD |
| 2025-04-19 |
0.0569 USD |
131,477.2731 |
0.0571 USD |
0.0556 USD |
0.0575 USD |
0.0572 USD |
| 2025-04-18 |
0.0577 USD |
453,100.5796 |
0.0582 USD |
0.0568 USD |
0.0591 USD |
0.0569 USD |
| 2025-04-17 |
0.0596 USD |
361,250.6932 |
0.0627 USD |
0.0577 USD |
0.0630 USD |
0.0589 USD |
| 2025-04-16 |
0.0707 USD |
1,139,598.0596 |
0.0730 USD |
0.0635 USD |
0.0790 USD |
0.0643 USD |
| 2025-04-15 |
0.0581 USD |
315,295.6328 |
0.0567 USD |
0.0553 USD |
0.0613 USD |
0.0557 USD |
| 2025-04-14 |
0.0652 USD |
500,651.9168 |
0.0650 USD |
0.0629 USD |
0.0678 USD |
0.0629 USD |
| 2025-04-13 |
0.0702 USD |
560,982.7351 |
0.0724 USD |
0.0668 USD |
0.0748 USD |
0.0669 USD |
| 2025-04-12 |
0.0719 USD |
1,730,824.9255 |
0.0739 USD |
0.0683 USD |
0.0767 USD |
0.0745 USD |