Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: HUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0765 USD | 579,512.6242 | 0.0778 USD | 0.0748 USD | 0.0784 USD | 0.0764 USD |
| 2025-12-04 | 0.0800 USD | 5,423,186.4835 | 0.0832 USD | 0.0741 USD | 0.0868 USD | 0.0808 USD |
| 2025-12-03 | 0.1044 USD | 3,312,928.7946 | 0.1158 USD | 0.0816 USD | 0.1239 USD | 0.0893 USD |
| 2025-12-02 | 0.1198 USD | 3,207,532.7390 | 0.1116 USD | 0.1107 USD | 0.1287 USD | 0.1176 USD |
| 2025-12-01 | 0.1159 USD | 415,148.3068 | 0.1188 USD | 0.1127 USD | 0.1190 USD | 0.1168 USD |
| 2025-11-30 | 0.1222 USD | 125,191.7757 | 0.1232 USD | 0.1204 USD | 0.1250 USD | 0.1227 USD |
| 2025-11-29 | 0.1256 USD | 684,869.0320 | 0.1288 USD | 0.1187 USD | 0.1305 USD | 0.1190 USD |
| 2025-11-28 | 0.1179 USD | 522,619.1342 | 0.1165 USD | 0.1148 USD | 0.1235 USD | 0.1226 USD |
| 2025-11-27 | 0.1326 USD | 2,622,929.9775 | 0.1424 USD | 0.1187 USD | 0.1444 USD | 0.1200 USD |
| 2025-11-26 | 0.1172 USD | 997,133.2540 | 0.1214 USD | 0.1128 USD | 0.1269 USD | 0.1161 USD |
| 2025-11-25 | 0.1222 USD | 366,256.7757 | 0.1247 USD | 0.1176 USD | 0.1254 USD | 0.1203 USD |
| 2025-11-24 | 0.1261 USD | 2,915,784.1178 | 0.1184 USD | 0.1138 USD | 0.1356 USD | 0.1295 USD |
| 2025-11-23 | 0.1183 USD | 795,764.6510 | 0.1185 USD | 0.1150 USD | 0.1213 USD | 0.1175 USD |
| 2025-11-22 | 0.1181 USD | 1,246,457.3960 | 0.1220 USD | 0.1138 USD | 0.1221 USD | 0.1183 USD |
| 2025-11-21 | 0.1237 USD | 2,529,458.6056 | 0.1250 USD | 0.1171 USD | 0.1291 USD | 0.1215 USD |
| 2025-11-20 | 0.1352 USD | 757,779.6863 | 0.1365 USD | 0.1332 USD | 0.1374 USD | 0.1354 USD |
| 2025-11-19 | 0.1402 USD | 423,987.1312 | 0.1428 USD | 0.1350 USD | 0.1452 USD | 0.1414 USD |
| 2025-11-18 | 0.1445 USD | 659,015.3846 | 0.1476 USD | 0.1405 USD | 0.1506 USD | 0.1435 USD |
| 2025-11-17 | 0.1560 USD | 1,220,024.7054 | 0.1523 USD | 0.1449 USD | 0.1720 USD | 0.1603 USD |
| 2025-11-16 | 0.1585 USD | 440,329.8339 | 0.1630 USD | 0.1514 USD | 0.1670 USD | 0.1519 USD |
| 2025-11-15 | 0.1705 USD | 508,848.3116 | 0.1722 USD | 0.1640 USD | 0.1799 USD | 0.1673 USD |
| 2025-11-14 | 0.1657 USD | 1,054,353.4923 | 0.1731 USD | 0.1590 USD | 0.1736 USD | 0.1680 USD |
| 2025-11-13 | 0.1644 USD | 1,925,082.4815 | 0.1683 USD | 0.1570 USD | 0.1694 USD | 0.1680 USD |
| 2025-11-12 | 0.1809 USD | 2,102,275.5995 | 0.1701 USD | 0.1693 USD | 0.1914 USD | 0.1720 USD |
| 2025-11-11 | 0.1722 USD | 3,973,809.1087 | 0.1701 USD | 0.1676 USD | 0.1897 USD | 0.1679 USD |
| 2025-11-10 | 0.1809 USD | 552,721.0593 | 0.1814 USD | 0.1781 USD | 0.1841 USD | 0.1782 USD |
| 2025-11-09 | 0.1851 USD | 1,059,089.9442 | 0.1864 USD | 0.1752 USD | 0.1913 USD | 0.1853 USD |
| 2025-11-08 | 0.2122 USD | 5,399,125.4731 | 0.2346 USD | 0.1822 USD | 0.2466 USD | 0.1870 USD |
| 2025-11-07 | 0.1625 USD | 12,804,696.4200 | 0.1093 USD | 0.1080 USD | 0.2575 USD | 0.2467 USD |
| 2025-11-06 | 0.1598 USD | 12,204,547.5707 | 0.2166 USD | 0.1071 USD | 0.2166 USD | 0.1097 USD |
| 2025-11-05 | 0.2682 USD | 9,798,010.5067 | 0.2516 USD | 0.1790 USD | 0.3578 USD | 0.2669 USD |
| 2025-11-04 | 0.2499 USD | 112,270.9813 | 0.2504 USD | 0.2473 USD | 0.2536 USD | 0.2482 USD |
| 2025-11-03 | 0.2558 USD | 393,485.3731 | 0.2710 USD | 0.2435 USD | 0.2710 USD | 0.2471 USD |
| 2025-11-02 | 0.2425 USD | 524,082.7201 | 0.2445 USD | 0.2351 USD | 0.2499 USD | 0.2432 USD |
| 2025-11-01 | 0.2841 USD | 1,534,057.9177 | 0.2889 USD | 0.2680 USD | 0.3067 USD | 0.2680 USD |
| 2025-10-31 | 0.2693 USD | 1,654,075.4403 | 0.2763 USD | 0.2524 USD | 0.2853 USD | 0.2533 USD |
| 2025-10-30 | 0.2786 USD | 1,266,430.8212 | 0.2857 USD | 0.2670 USD | 0.2913 USD | 0.2700 USD |
| 2025-10-29 | 0.2911 USD | 2,580,579.8982 | 0.3062 USD | 0.2730 USD | 0.3086 USD | 0.2821 USD |
| 2025-10-28 | 0.3149 USD | 1,546,967.1654 | 0.3191 USD | 0.2958 USD | 0.3328 USD | 0.2988 USD |
| 2025-10-27 | 0.3317 USD | 3,233,468.4707 | 0.3159 USD | 0.3010 USD | 0.3530 USD | 0.3397 USD |
| 2025-10-26 | 0.3317 USD | 6,460,505.1642 | 0.3433 USD | 0.2900 USD | 0.3894 USD | 0.3224 USD |
| 2025-10-25 | 0.3535 USD | 4,283,486.5912 | 0.3824 USD | 0.3035 USD | 0.3856 USD | 0.3388 USD |
| 2025-10-24 | 0.1808 USD | 6,505,409.7098 | 0.1506 USD | 0.1502 USD | 0.2389 USD | 0.2324 USD |
| 2025-10-23 | 0.1513 USD | 1,262,832.5704 | 0.1506 USD | 0.1432 USD | 0.1579 USD | 0.1457 USD |
| 2025-10-22 | 0.1447 USD | 446,069.7315 | 0.1406 USD | 0.1406 USD | 0.1484 USD | 0.1432 USD |
| 2025-10-21 | 0.1445 USD | 1,342,170.2511 | 0.1410 USD | 0.1390 USD | 0.1503 USD | 0.1480 USD |
| 2025-10-20 | 0.1415 USD | 3,610,143.1502 | 0.1502 USD | 0.1268 USD | 0.1528 USD | 0.1382 USD |
| 2025-10-19 | 0.1498 USD | 13,208,963.4813 | 0.1131 USD | 0.1064 USD | 0.1820 USD | 0.1517 USD |
| 2025-10-18 | 0.1129 USD | 2,037,673.1204 | 0.1132 USD | 0.1026 USD | 0.1214 USD | 0.1091 USD |
| 2025-10-17 | 0.1134 USD | 2,453,465.7938 | 0.1166 USD | 0.1043 USD | 0.1196 USD | 0.1082 USD |
12