Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-20 |
0.0730 USD |
38,683.1254 |
0.0738 USD |
0.0716 USD |
0.0747 USD |
0.0736 USD |
| 2025-07-19 |
0.0746 USD |
50,611.6172 |
0.0760 USD |
0.0708 USD |
0.0776 USD |
0.0734 USD |
| 2025-07-18 |
0.0746 USD |
279,832.1397 |
0.0726 USD |
0.0697 USD |
0.0803 USD |
0.0741 USD |
| 2025-07-17 |
0.0714 USD |
418,532.7821 |
0.0708 USD |
0.0672 USD |
0.0722 USD |
0.0709 USD |
| 2025-07-16 |
0.0726 USD |
241,119.3410 |
0.0686 USD |
0.0682 USD |
0.0768 USD |
0.0718 USD |
| 2025-07-15 |
0.0672 USD |
1,172,664.3588 |
0.0680 USD |
0.0657 USD |
0.0727 USD |
0.0700 USD |
| 2025-07-14 |
0.0699 USD |
79,010.3193 |
0.0706 USD |
0.0677 USD |
0.0711 USD |
0.0684 USD |
| 2025-07-13 |
0.0710 USD |
10,583.7184 |
0.0704 USD |
0.0698 USD |
0.0721 USD |
0.0704 USD |
| 2025-07-12 |
0.0717 USD |
12,118.5641 |
0.0708 USD |
0.0700 USD |
0.0733 USD |
0.0722 USD |
| 2025-07-11 |
0.0755 USD |
166,728.0636 |
0.0729 USD |
0.0724 USD |
0.0802 USD |
0.0733 USD |
| 2025-07-10 |
0.0679 USD |
106,546.5868 |
0.0658 USD |
0.0647 USD |
0.0705 USD |
0.0705 USD |
| 2025-07-09 |
0.0666 USD |
33,332.0919 |
0.0666 USD |
0.0646 USD |
0.0679 USD |
0.0669 USD |
| 2025-07-08 |
0.0696 USD |
32,109.8651 |
0.0689 USD |
0.0689 USD |
0.0698 USD |
0.0694 USD |
| 2025-07-07 |
0.0697 USD |
22,914.1301 |
0.0718 USD |
0.0690 USD |
0.0718 USD |
0.0694 USD |
| 2025-07-06 |
0.0712 USD |
35,005.3468 |
0.0722 USD |
0.0704 USD |
0.0722 USD |
0.0714 USD |
| 2025-07-05 |
0.0705 USD |
21,099.5917 |
0.0722 USD |
0.0702 USD |
0.0722 USD |
0.0703 USD |
| 2025-07-04 |
0.0736 USD |
12,257.0383 |
0.0746 USD |
0.0716 USD |
0.0750 USD |
0.0716 USD |
| 2025-07-03 |
0.0741 USD |
89,010.7173 |
0.0734 USD |
0.0718 USD |
0.0768 USD |
0.0750 USD |
| 2025-07-02 |
0.0756 USD |
81,622.0588 |
0.0722 USD |
0.0722 USD |
0.0778 USD |
0.0726 USD |
| 2025-07-01 |
0.0720 USD |
48,814.1187 |
0.0735 USD |
0.0698 USD |
0.0735 USD |
0.0711 USD |
| 2025-06-30 |
0.0762 USD |
27,353.8688 |
0.0752 USD |
0.0730 USD |
0.0776 USD |
0.0730 USD |
| 2025-06-29 |
0.0734 USD |
165,747.4385 |
0.0770 USD |
0.0697 USD |
0.0778 USD |
0.0736 USD |
| 2025-06-28 |
0.0770 USD |
75,541.4084 |
0.0758 USD |
0.0754 USD |
0.0793 USD |
0.0766 USD |
| 2025-06-27 |
0.0820 USD |
339,923.8077 |
0.0778 USD |
0.0768 USD |
0.0944 USD |
0.0798 USD |
| 2025-06-26 |
0.0803 USD |
64,856.7565 |
0.0799 USD |
0.0771 USD |
0.0832 USD |
0.0778 USD |
| 2025-06-25 |
0.0789 USD |
159,857.0493 |
0.0704 USD |
0.0699 USD |
0.0862 USD |
0.0771 USD |
| 2025-06-24 |
0.0751 USD |
23,545.2717 |
0.0763 USD |
0.0730 USD |
0.0763 USD |
0.0736 USD |
| 2025-06-23 |
0.0659 USD |
157,440.2155 |
0.0639 USD |
0.0623 USD |
0.0701 USD |
0.0701 USD |