Market [unlinked] / USD
Identifier on Kraken: EDGEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0644 USD |
108,262.5273 |
0.0671 USD |
0.0625 USD |
0.0679 USD |
0.0625 USD |
| 2025-06-21 |
0.0724 USD |
26,199.8293 |
0.0736 USD |
0.0700 USD |
0.0743 USD |
0.0700 USD |
| 2025-06-20 |
0.0734 USD |
41,862.4818 |
0.0737 USD |
0.0730 USD |
0.0758 USD |
0.0758 USD |
| 2025-06-19 |
0.0741 USD |
535,488.3384 |
0.0755 USD |
0.0728 USD |
0.0757 USD |
0.0728 USD |
| 2025-06-18 |
0.0744 USD |
437,084.4824 |
0.0799 USD |
0.0723 USD |
0.0800 USD |
0.0758 USD |
| 2025-06-17 |
0.0833 USD |
89,102.9609 |
0.0849 USD |
0.0807 USD |
0.0856 USD |
0.0830 USD |
| 2025-06-16 |
0.0848 USD |
63,775.9534 |
0.0860 USD |
0.0828 USD |
0.0871 USD |
0.0837 USD |
| 2025-06-15 |
0.0898 USD |
10,272.7730 |
0.0904 USD |
0.0887 USD |
0.0910 USD |
0.0887 USD |
| 2025-06-14 |
0.0892 USD |
82,664.5675 |
0.0900 USD |
0.0878 USD |
0.0908 USD |
0.0884 USD |
| 2025-06-13 |
0.0873 USD |
304,894.7669 |
0.0896 USD |
0.0853 USD |
0.0903 USD |
0.0872 USD |
| 2025-06-12 |
0.0955 USD |
632,199.6863 |
0.0928 USD |
0.0891 USD |
0.1028 USD |
0.0914 USD |
| 2025-06-11 |
0.0929 USD |
1,095,321.8161 |
0.0900 USD |
0.0860 USD |
0.0990 USD |
0.0922 USD |
| 2025-06-10 |
0.0925 USD |
281,173.4389 |
0.0942 USD |
0.0890 USD |
0.0950 USD |
0.0898 USD |
| 2025-06-09 |
0.1005 USD |
884,656.3625 |
0.0879 USD |
0.0874 USD |
0.1117 USD |
0.0994 USD |
| 2025-06-08 |
0.0897 USD |
1,043,065.0377 |
0.0940 USD |
0.0855 USD |
0.0951 USD |
0.0880 USD |
| 2025-06-07 |
0.1036 USD |
1,137,289.0313 |
0.1041 USD |
0.0916 USD |
0.1151 USD |
0.1019 USD |
| 2025-06-06 |
0.0866 USD |
498,084.6930 |
0.0765 USD |
0.0751 USD |
0.0966 USD |
0.0966 USD |
| 2025-06-05 |
0.0801 USD |
226,863.7138 |
0.0795 USD |
0.0742 USD |
0.0835 USD |
0.0751 USD |
| 2025-06-04 |
0.0850 USD |
317,853.7791 |
0.0907 USD |
0.0780 USD |
0.0912 USD |
0.0788 USD |
| 2025-06-03 |
0.0943 USD |
1,346,101.7856 |
0.0908 USD |
0.0902 USD |
0.0967 USD |
0.0911 USD |
| 2025-06-02 |
0.0937 USD |
778,632.2129 |
0.0968 USD |
0.0874 USD |
0.1015 USD |
0.0888 USD |
| 2025-06-01 |
0.0916 USD |
1,184,093.8982 |
0.0901 USD |
0.0888 USD |
0.0939 USD |
0.0934 USD |
| 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 |