Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: FWOGUSD
Price
Date Price Volume Open Low High Close
2025-03-20 0.0469 USD 8,167,398.4458 0.0497 USD 0.0458 USD 0.0499 USD 0.0458 USD
2025-03-19 0.0459 USD 2,880,225.8796 0.0452 USD 0.0445 USD 0.0479 USD 0.0475 USD
2025-03-18 0.0457 USD 6,869,993.5189 0.0501 USD 0.0434 USD 0.0501 USD 0.0444 USD
2025-03-17 0.0487 USD 1,218,905.5534 0.0478 USD 0.0475 USD 0.0503 USD 0.0497 USD
2025-03-16 0.0507 USD 11,059,252.1234 0.0507 USD 0.0470 USD 0.0541 USD 0.0477 USD
2025-03-15 0.0489 USD 18,113,744.5254 0.0434 USD 0.0432 USD 0.0527 USD 0.0507 USD
2025-03-14 0.0439 USD 9,344,452.9624 0.0417 USD 0.0417 USD 0.0457 USD 0.0450 USD
2025-03-13 0.0440 USD 6,909,365.7614 0.0452 USD 0.0421 USD 0.0460 USD 0.0440 USD
2025-03-12 0.0441 USD 17,098,098.9003 0.0429 USD 0.0420 USD 0.0497 USD 0.0450 USD
2025-03-11 0.0413 USD 6,363,762.7357 0.0420 USD 0.0367 USD 0.0456 USD 0.0424 USD
2025-03-10 0.0450 USD 16,590,803.2410 0.0421 USD 0.0393 USD 0.0494 USD 0.0465 USD
2025-03-09 0.0442 USD 41,439,790.6495 0.0540 USD 0.0402 USD 0.0567 USD 0.0408 USD
2025-03-08 0.0579 USD 2,474,162.2881 0.0588 USD 0.0546 USD 0.0606 USD 0.0546 USD
2025-03-07 0.0601 USD 7,288,068.4215 0.0629 USD 0.0552 USD 0.0664 USD 0.0644 USD
2025-03-06 0.0669 USD 7,128,308.0921 0.0700 USD 0.0615 USD 0.0721 USD 0.0626 USD
2025-03-05 0.0669 USD 5,503,709.3480 0.0668 USD 0.0627 USD 0.0723 USD 0.0702 USD
2025-03-04 0.0646 USD 12,977,775.0900 0.0698 USD 0.0594 USD 0.0732 USD 0.0666 USD
2025-03-03 0.0787 USD 7,599,328.7814 0.0900 USD 0.0680 USD 0.0909 USD 0.0700 USD
2025-03-02 0.0802 USD 28,773,373.9115 0.0717 USD 0.0690 USD 0.1014 USD 0.0945 USD
2025-03-01 0.0747 USD 7,101,637.0701 0.0785 USD 0.0710 USD 0.0789 USD 0.0719 USD
2025-02-28 0.0754 USD 29,387,989.1891 0.0745 USD 0.0672 USD 0.0815 USD 0.0777 USD
2025-02-27 0.0801 USD 12,180,837.8969 0.0777 USD 0.0745 USD 0.0832 USD 0.0745 USD
2025-02-26 0.0781 USD 41,850,800.2617 0.0742 USD 0.0705 USD 0.0849 USD 0.0788 USD
2025-02-25 0.0630 USD 50,971,591.6951 0.0560 USD 0.0521 USD 0.0779 USD 0.0710 USD
2025-02-24 0.0628 USD 9,532,010.3636 0.0709 USD 0.0571 USD 0.0735 USD 0.0621 USD
2025-02-23 0.0727 USD 14,776,292.0048 0.0804 USD 0.0666 USD 0.0869 USD 0.0701 USD
2025-02-22 0.0879 USD 15,472,322.2439 0.0852 USD 0.0786 USD 0.0977 USD 0.0840 USD
2025-02-21 0.0775 USD 32,984,391.0449 0.0760 USD 0.0661 USD 0.0949 USD 0.0740 USD
2025-02-20 0.0680 USD 33,156,266.4119 0.0558 USD 0.0536 USD 0.0782 USD 0.0754 USD
2025-02-19 0.0528 USD 50,484,542.1946 0.0456 USD 0.0424 USD 0.0633 USD 0.0592 USD
2025-02-18 0.0389 USD 80,157,028.9034 0.0438 USD 0.0316 USD 0.0490 USD 0.0470 USD
2025-02-17 0.0483 USD 7,585,304.1535 0.0538 USD 0.0446 USD 0.0554 USD 0.0456 USD
2025-02-16 0.0545 USD 2,817,727.8923 0.0546 USD 0.0528 USD 0.0573 USD 0.0546 USD
2025-02-15 0.0558 USD 15,671,167.6661 0.0590 USD 0.0538 USD 0.0602 USD 0.0544 USD
2025-02-14 0.0596 USD 17,380,815.6139 0.0567 USD 0.0560 USD 0.0630 USD 0.0630 USD
2025-02-13 0.0566 USD 5,927,095.2706 0.0609 USD 0.0541 USD 0.0632 USD 0.0557 USD
2025-02-12 0.0595 USD 5,757,411.2756 0.0627 USD 0.0565 USD 0.0636 USD 0.0599 USD
2025-02-11 0.0655 USD 17,447,075.6640 0.0626 USD 0.0614 USD 0.0720 USD 0.0614 USD
2025-02-10 0.0639 USD 12,387,866.6328 0.0627 USD 0.0580 USD 0.0681 USD 0.0620 USD
2025-02-09 0.0648 USD 7,208,272.6657 0.0672 USD 0.0590 USD 0.0721 USD 0.0609 USD
2025-02-08 0.0665 USD 8,832,439.2176 0.0627 USD 0.0606 USD 0.0740 USD 0.0698 USD
2025-02-07 0.0693 USD 25,830,059.7168 0.0654 USD 0.0615 USD 0.0827 USD 0.0685 USD
2025-02-06 0.0739 USD 6,999,625.7230 0.0771 USD 0.0639 USD 0.0847 USD 0.0656 USD
2025-02-05 0.0910 USD 7,990,490.6922 0.0951 USD 0.0790 USD 0.1049 USD 0.0808 USD
2025-02-04 0.0986 USD 40,603,456.5063 0.0912 USD 0.0844 USD 0.1100 USD 0.0969 USD
2025-02-03 0.0661 USD 31,370,778.4316 0.0718 USD 0.0609 USD 0.0758 USD 0.0735 USD
2025-02-02 0.0680 USD 27,107,271.1243 0.0666 USD 0.0598 USD 0.0743 USD 0.0704 USD
2025-02-01 0.0748 USD 49,141,760.0170 0.0872 USD 0.0624 USD 0.0893 USD 0.0652 USD
2025-01-31 0.0931 USD 8,003,508.9941 0.1009 USD 0.0858 USD 0.1011 USD 0.0885 USD
2025-01-30 0.1095 USD 18,089,491.7190 0.1099 USD 0.1026 USD 0.1203 USD 0.1108 USD