Market [unlinked] / USD
Identifier on Kraken: FWOGUSD
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 |