Market [unlinked] / USD
Identifier on Kraken: KASUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.0909 USD |
23,003,855.7081 |
0.0905 USD |
0.0768 USD |
0.0944 USD |
0.0941 USD |
| 2025-05-04 |
0.0923 USD |
10,394,729.0553 |
0.0949 USD |
0.0891 USD |
0.0957 USD |
0.0928 USD |
| 2025-05-03 |
0.0991 USD |
11,653,600.2196 |
0.1021 USD |
0.0957 USD |
0.1041 USD |
0.0973 USD |
| 2025-05-02 |
0.0975 USD |
16,166,912.9610 |
0.0943 USD |
0.0940 USD |
0.1078 USD |
0.0992 USD |
| 2025-05-01 |
0.0940 USD |
16,843,624.3376 |
0.0898 USD |
0.0898 USD |
0.0970 USD |
0.0946 USD |
| 2025-04-30 |
0.0899 USD |
7,527,048.8295 |
0.0880 USD |
0.0870 USD |
0.0921 USD |
0.0873 USD |
| 2025-04-29 |
0.0952 USD |
6,166,014.8964 |
0.0961 USD |
0.0923 USD |
0.0982 USD |
0.0932 USD |
| 2025-04-28 |
0.0962 USD |
16,615,986.4480 |
0.0969 USD |
0.0934 USD |
0.1007 USD |
0.0956 USD |
| 2025-04-27 |
0.0983 USD |
12,838,506.4098 |
0.1009 USD |
0.0954 USD |
0.1012 USD |
0.0963 USD |
| 2025-04-26 |
0.1034 USD |
10,419,234.4229 |
0.1037 USD |
0.0972 USD |
0.1079 USD |
0.1005 USD |
| 2025-04-25 |
0.1043 USD |
15,410,371.8923 |
0.0977 USD |
0.0968 USD |
0.1090 USD |
0.1040 USD |
| 2025-04-24 |
0.0959 USD |
20,697,104.5620 |
0.0953 USD |
0.0950 USD |
0.0987 USD |
0.0971 USD |
| 2025-04-23 |
0.0962 USD |
13,218,742.0653 |
0.0989 USD |
0.0928 USD |
0.1000 USD |
0.0946 USD |
| 2025-04-22 |
0.0912 USD |
26,552,546.9476 |
0.0849 USD |
0.0842 USD |
0.0945 USD |
0.0930 USD |
| 2025-04-21 |
0.0824 USD |
11,613,905.0665 |
0.0781 USD |
0.0781 USD |
0.0852 USD |
0.0835 USD |
| 2025-04-20 |
0.0774 USD |
9,537,646.1671 |
0.0787 USD |
0.0759 USD |
0.0791 USD |
0.0779 USD |
| 2025-04-19 |
0.0776 USD |
3,482,477.0682 |
0.0764 USD |
0.0764 USD |
0.0788 USD |
0.0782 USD |
| 2025-04-18 |
0.0771 USD |
5,508,131.8103 |
0.0767 USD |
0.0752 USD |
0.0782 USD |
0.0764 USD |
| 2025-04-17 |
0.0767 USD |
4,193,246.9491 |
0.0754 USD |
0.0753 USD |
0.0779 USD |
0.0768 USD |
| 2025-04-16 |
0.0754 USD |
5,773,408.8361 |
0.0746 USD |
0.0728 USD |
0.0783 USD |
0.0775 USD |
| 2025-04-15 |
0.0778 USD |
16,665,507.0189 |
0.0785 USD |
0.0760 USD |
0.0797 USD |
0.0763 USD |
| 2025-04-14 |
0.0747 USD |
6,582,598.0364 |
0.0730 USD |
0.0729 USD |
0.0794 USD |
0.0777 USD |
| 2025-04-13 |
0.0762 USD |
9,636,876.0095 |
0.0779 USD |
0.0724 USD |
0.0799 USD |
0.0727 USD |
| 2025-04-12 |
0.0747 USD |
3,648,484.8391 |
0.0755 USD |
0.0728 USD |
0.0762 USD |
0.0755 USD |
| 2025-04-11 |
0.0742 USD |
11,766,183.7946 |
0.0689 USD |
0.0687 USD |
0.0770 USD |
0.0755 USD |
| 2025-04-10 |
0.0677 USD |
8,297,917.3289 |
0.0683 USD |
0.0656 USD |
0.0705 USD |
0.0691 USD |
| 2025-04-09 |
0.0646 USD |
23,060,083.3111 |
0.0603 USD |
0.0588 USD |
0.0712 USD |
0.0699 USD |
| 2025-04-08 |
0.0627 USD |
6,765,309.3612 |
0.0621 USD |
0.0620 USD |
0.0651 USD |
0.0651 USD |
| 2025-04-07 |
0.0588 USD |
38,196,935.8571 |
0.0579 USD |
0.0529 USD |
0.0681 USD |
0.0615 USD |
| 2025-04-06 |
0.0617 USD |
10,976,099.2966 |
0.0640 USD |
0.0592 USD |
0.0642 USD |
0.0593 USD |
| 2025-04-05 |
0.0642 USD |
5,190,418.3691 |
0.0651 USD |
0.0628 USD |
0.0659 USD |
0.0632 USD |
| 2025-04-04 |
0.0652 USD |
8,321,047.5621 |
0.0651 USD |
0.0632 USD |
0.0678 USD |
0.0654 USD |
| 2025-04-03 |
0.0622 USD |
16,279,887.2415 |
0.0631 USD |
0.0600 USD |
0.0650 USD |
0.0630 USD |
| 2025-04-02 |
0.0670 USD |
9,913,068.5171 |
0.0685 USD |
0.0643 USD |
0.0686 USD |
0.0669 USD |
| 2025-04-01 |
0.0673 USD |
8,227,867.7302 |
0.0647 USD |
0.0647 USD |
0.0689 USD |
0.0673 USD |
| 2025-03-31 |
0.0643 USD |
9,645,423.3046 |
0.0646 USD |
0.0621 USD |
0.0664 USD |
0.0646 USD |
| 2025-03-30 |
0.0650 USD |
10,943,562.8435 |
0.0646 USD |
0.0633 USD |
0.0672 USD |
0.0641 USD |
| 2025-03-29 |
0.0667 USD |
16,580,285.6706 |
0.0698 USD |
0.0631 USD |
0.0700 USD |
0.0641 USD |
| 2025-03-28 |
0.0730 USD |
4,154,958.0418 |
0.0755 USD |
0.0700 USD |
0.0759 USD |
0.0704 USD |
| 2025-03-27 |
0.0757 USD |
6,913,827.1958 |
0.0757 USD |
0.0740 USD |
0.0770 USD |
0.0756 USD |
| 2025-03-26 |
0.0769 USD |
8,025,800.5605 |
0.0779 USD |
0.0747 USD |
0.0801 USD |
0.0761 USD |
| 2025-03-25 |
0.0774 USD |
13,257,196.5151 |
0.0783 USD |
0.0760 USD |
0.0790 USD |
0.0775 USD |
| 2025-03-24 |
0.0812 USD |
9,408,460.7809 |
0.0805 USD |
0.0789 USD |
0.0837 USD |
0.0803 USD |
| 2025-03-23 |
0.0800 USD |
3,876,533.5471 |
0.0800 USD |
0.0785 USD |
0.0811 USD |
0.0798 USD |
| 2025-03-22 |
0.0800 USD |
4,264,423.7889 |
0.0778 USD |
0.0778 USD |
0.0810 USD |
0.0792 USD |
| 2025-03-21 |
0.0778 USD |
6,226,997.6851 |
0.0779 USD |
0.0756 USD |
0.0793 USD |
0.0786 USD |
| 2025-03-20 |
0.0799 USD |
13,581,950.3560 |
0.0825 USD |
0.0776 USD |
0.0832 USD |
0.0778 USD |
| 2025-03-19 |
0.0798 USD |
7,595,895.3440 |
0.0781 USD |
0.0760 USD |
0.0821 USD |
0.0809 USD |
| 2025-03-18 |
0.0736 USD |
8,775,188.3004 |
0.0757 USD |
0.0719 USD |
0.0757 USD |
0.0737 USD |
| 2025-03-17 |
0.0747 USD |
2,550,425.2767 |
0.0740 USD |
0.0737 USD |
0.0758 USD |
0.0751 USD |