Market [unlinked] / USD
Identifier on Kraken: KASUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
0.0747 USD |
2,550,425.2767 |
0.0740 USD |
0.0737 USD |
0.0758 USD |
0.0751 USD |
| 2025-03-16 |
0.0769 USD |
12,165,667.5124 |
0.0805 USD |
0.0734 USD |
0.0817 USD |
0.0737 USD |
| 2025-03-15 |
0.0807 USD |
10,968,366.5548 |
0.0779 USD |
0.0779 USD |
0.0824 USD |
0.0812 USD |
| 2025-03-14 |
0.0746 USD |
7,588,505.8308 |
0.0708 USD |
0.0704 USD |
0.0777 USD |
0.0774 USD |
| 2025-03-13 |
0.0727 USD |
4,003,228.6163 |
0.0714 USD |
0.0708 USD |
0.0745 USD |
0.0727 USD |
| 2025-03-12 |
0.0690 USD |
17,452,788.3062 |
0.0699 USD |
0.0658 USD |
0.0728 USD |
0.0713 USD |
| 2025-03-11 |
0.0610 USD |
15,014,032.9453 |
0.0586 USD |
0.0557 USD |
0.0668 USD |
0.0648 USD |
| 2025-03-10 |
0.0628 USD |
7,107,730.0669 |
0.0607 USD |
0.0600 USD |
0.0654 USD |
0.0622 USD |
| 2025-03-09 |
0.0663 USD |
29,841,099.1181 |
0.0700 USD |
0.0610 USD |
0.0727 USD |
0.0613 USD |
| 2025-03-08 |
0.0690 USD |
16,320,713.0136 |
0.0697 USD |
0.0665 USD |
0.0736 USD |
0.0719 USD |
| 2025-03-07 |
0.0719 USD |
21,647,720.9563 |
0.0757 USD |
0.0700 USD |
0.0763 USD |
0.0733 USD |
| 2025-03-06 |
0.0759 USD |
18,514,837.6023 |
0.0747 USD |
0.0738 USD |
0.0768 USD |
0.0750 USD |
| 2025-03-05 |
0.0751 USD |
20,385,024.4508 |
0.0757 USD |
0.0732 USD |
0.0784 USD |
0.0752 USD |
| 2025-03-04 |
0.0739 USD |
21,077,213.5041 |
0.0784 USD |
0.0684 USD |
0.0792 USD |
0.0753 USD |
| 2025-03-03 |
0.0831 USD |
13,667,199.3313 |
0.0900 USD |
0.0772 USD |
0.0902 USD |
0.0788 USD |
| 2025-03-02 |
0.0858 USD |
16,700,772.8777 |
0.0797 USD |
0.0756 USD |
0.0946 USD |
0.0900 USD |
| 2025-03-01 |
0.0795 USD |
11,073,739.7284 |
0.0786 USD |
0.0751 USD |
0.0861 USD |
0.0796 USD |
| 2025-02-28 |
0.0780 USD |
33,264,831.6413 |
0.0840 USD |
0.0742 USD |
0.0841 USD |
0.0788 USD |
| 2025-02-27 |
0.0868 USD |
5,306,140.2143 |
0.0858 USD |
0.0851 USD |
0.0889 USD |
0.0869 USD |
| 2025-02-26 |
0.0893 USD |
12,014,407.3862 |
0.0921 USD |
0.0839 USD |
0.0938 USD |
0.0862 USD |
| 2025-02-25 |
0.0890 USD |
46,615,874.3803 |
0.0899 USD |
0.0848 USD |
0.0936 USD |
0.0923 USD |
| 2025-02-24 |
0.0964 USD |
10,885,998.7403 |
0.0990 USD |
0.0927 USD |
0.0997 USD |
0.0971 USD |
| 2025-02-23 |
0.0992 USD |
3,871,878.6087 |
0.1006 USD |
0.0970 USD |
0.1020 USD |
0.0983 USD |
| 2025-02-22 |
0.1006 USD |
10,481,618.8876 |
0.0997 USD |
0.0985 USD |
0.1025 USD |
0.1014 USD |
| 2025-02-21 |
0.1035 USD |
13,042,821.3413 |
0.1062 USD |
0.0978 USD |
0.1091 USD |
0.0988 USD |
| 2025-02-20 |
0.1064 USD |
7,854,169.0246 |
0.1063 USD |
0.1040 USD |
0.1104 USD |
0.1064 USD |
| 2025-02-19 |
0.1054 USD |
22,594,477.8383 |
0.1022 USD |
0.1009 USD |
0.1089 USD |
0.1049 USD |
| 2025-02-18 |
0.1003 USD |
10,991,809.9336 |
0.1048 USD |
0.0978 USD |
0.1067 USD |
0.1003 USD |
| 2025-02-17 |
0.1076 USD |
17,015,787.4361 |
0.1092 USD |
0.1023 USD |
0.1125 USD |
0.1048 USD |
| 2025-02-16 |
0.1103 USD |
9,704,953.4627 |
0.1073 USD |
0.1072 USD |
0.1140 USD |
0.1091 USD |
| 2025-02-15 |
0.1074 USD |
6,258,825.3032 |
0.1064 USD |
0.1052 USD |
0.1104 USD |
0.1082 USD |
| 2025-02-14 |
0.1048 USD |
17,161,165.1071 |
0.1024 USD |
0.1002 USD |
0.1112 USD |
0.1111 USD |
| 2025-02-13 |
0.0997 USD |
12,025,799.2604 |
0.0984 USD |
0.0953 USD |
0.1058 USD |
0.1032 USD |
| 2025-02-12 |
0.0936 USD |
13,136,522.1438 |
0.0962 USD |
0.0887 USD |
0.0977 USD |
0.0960 USD |
| 2025-02-11 |
0.1011 USD |
18,940,845.3897 |
0.0931 USD |
0.0926 USD |
0.1106 USD |
0.0966 USD |
| 2025-02-10 |
0.0904 USD |
8,700,867.6357 |
0.0864 USD |
0.0841 USD |
0.0940 USD |
0.0930 USD |
| 2025-02-09 |
0.0883 USD |
5,050,870.4996 |
0.0883 USD |
0.0866 USD |
0.0905 USD |
0.0870 USD |
| 2025-02-08 |
0.0868 USD |
5,477,185.5571 |
0.0875 USD |
0.0850 USD |
0.0889 USD |
0.0875 USD |
| 2025-02-07 |
0.0880 USD |
14,279,333.6396 |
0.0831 USD |
0.0827 USD |
0.0951 USD |
0.0893 USD |
| 2025-02-06 |
0.0882 USD |
33,165,485.1879 |
0.0923 USD |
0.0832 USD |
0.0936 USD |
0.0844 USD |
| 2025-02-05 |
0.0963 USD |
17,426,085.2079 |
0.0989 USD |
0.0923 USD |
0.1001 USD |
0.0945 USD |
| 2025-02-04 |
0.1026 USD |
14,450,333.8176 |
0.1102 USD |
0.0984 USD |
0.1110 USD |
0.0998 USD |
| 2025-02-03 |
0.0971 USD |
61,821,718.9401 |
0.1156 USD |
0.0769 USD |
0.1156 USD |
0.1094 USD |
| 2025-02-02 |
0.1183 USD |
15,624,366.8284 |
0.1215 USD |
0.1120 USD |
0.1245 USD |
0.1147 USD |
| 2025-02-01 |
0.1278 USD |
5,179,130.4589 |
0.1300 USD |
0.1236 USD |
0.1311 USD |
0.1246 USD |
| 2025-01-31 |
0.1317 USD |
6,414,489.6122 |
0.1316 USD |
0.1293 USD |
0.1335 USD |
0.1296 USD |
| 2025-01-30 |
0.1309 USD |
9,372,771.2971 |
0.1232 USD |
0.1223 USD |
0.1350 USD |
0.1322 USD |
| 2025-01-29 |
0.1224 USD |
7,087,689.1743 |
0.1216 USD |
0.1185 USD |
0.1252 USD |
0.1234 USD |
| 2025-01-28 |
0.1259 USD |
4,410,103.2684 |
0.1285 USD |
0.1236 USD |
0.1294 USD |
0.1240 USD |
| 2025-01-27 |
0.1227 USD |
11,670,567.3056 |
0.1284 USD |
0.1173 USD |
0.1293 USD |
0.1256 USD |