Market [unlinked] / USD
Identifier on Kraken: KETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0093 USD |
354,356.7052 |
0.0095 USD |
0.0085 USD |
0.0103 USD |
0.0091 USD |
| 2025-12-16 |
0.0101 USD |
368,474.8931 |
0.0104 USD |
0.0093 USD |
0.0113 USD |
0.0102 USD |
| 2025-12-15 |
0.0114 USD |
1,777.8037 |
0.0114 USD |
0.0112 USD |
0.0121 USD |
0.0114 USD |
| 2025-12-14 |
0.0115 USD |
10,658.1820 |
0.0117 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2025-12-13 |
0.0120 USD |
16,247.4912 |
0.0119 USD |
0.0118 USD |
0.0128 USD |
0.0121 USD |
| 2025-12-12 |
0.0112 USD |
160,405.3844 |
0.0111 USD |
0.0103 USD |
0.0125 USD |
0.0118 USD |
| 2025-12-11 |
0.0122 USD |
449,064.3620 |
0.0129 USD |
0.0110 USD |
0.0145 USD |
0.0111 USD |
| 2025-12-10 |
0.0129 USD |
302,173.5363 |
0.0136 USD |
0.0120 USD |
0.0146 USD |
0.0128 USD |
| 2025-12-09 |
0.0000 USD |
0.0000 |
0.0127 USD |
0.0127 USD |
0.0127 USD |
0.0127 USD |
| 2025-12-08 |
0.0000 USD |
0.0000 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2025-12-07 |
0.0124 USD |
39,599.3036 |
0.0129 USD |
0.0116 USD |
0.0136 USD |
0.0116 USD |
| 2025-12-06 |
0.0125 USD |
431,954.1405 |
0.0129 USD |
0.0116 USD |
0.0148 USD |
0.0125 USD |
| 2025-12-05 |
0.0125 USD |
125,402.4143 |
0.0125 USD |
0.0122 USD |
0.0147 USD |
0.0138 USD |
| 2025-12-04 |
0.0138 USD |
26,517.9605 |
0.0138 USD |
0.0124 USD |
0.0150 USD |
0.0124 USD |
| 2025-12-03 |
0.0124 USD |
54,046.1054 |
0.0121 USD |
0.0119 USD |
0.0130 USD |
0.0130 USD |
| 2025-12-02 |
0.0122 USD |
407,407.9317 |
0.0133 USD |
0.0115 USD |
0.0140 USD |
0.0126 USD |
| 2025-12-01 |
0.0123 USD |
74,117.9475 |
0.0117 USD |
0.0115 USD |
0.0135 USD |
0.0133 USD |
| 2025-11-30 |
0.0136 USD |
49,074.9665 |
0.0130 USD |
0.0126 USD |
0.0150 USD |
0.0127 USD |
| 2025-11-29 |
0.0140 USD |
122,625.7457 |
0.0141 USD |
0.0127 USD |
0.0161 USD |
0.0141 USD |
| 2025-11-28 |
0.0000 USD |
0.0000 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2025-11-27 |
0.0141 USD |
20,615.9560 |
0.0143 USD |
0.0140 USD |
0.0145 USD |
0.0145 USD |
| 2025-11-26 |
0.0123 USD |
14,344.7645 |
0.0136 USD |
0.0117 USD |
0.0137 USD |
0.0117 USD |
| 2025-11-25 |
0.0129 USD |
92,411.7839 |
0.0129 USD |
0.0125 USD |
0.0137 USD |
0.0129 USD |
| 2025-11-24 |
0.0131 USD |
177,844.2206 |
0.0126 USD |
0.0116 USD |
0.0146 USD |
0.0120 USD |
| 2025-11-23 |
0.0127 USD |
15,947.6637 |
0.0138 USD |
0.0123 USD |
0.0138 USD |
0.0125 USD |
| 2025-11-22 |
0.0132 USD |
38,640.7209 |
0.0130 USD |
0.0126 USD |
0.0150 USD |
0.0126 USD |
| 2025-11-21 |
0.0128 USD |
504,073.8903 |
0.0152 USD |
0.0104 USD |
0.0163 USD |
0.0112 USD |
| 2025-11-20 |
0.0155 USD |
24,137.1403 |
0.0148 USD |
0.0144 USD |
0.0162 USD |
0.0149 USD |
| 2025-11-19 |
0.0153 USD |
65,778.6861 |
0.0151 USD |
0.0148 USD |
0.0162 USD |
0.0149 USD |
| 2025-11-18 |
0.0154 USD |
430,775.4810 |
0.0159 USD |
0.0141 USD |
0.0167 USD |
0.0146 USD |
| 2025-11-17 |
0.0180 USD |
431,946.2271 |
0.0170 USD |
0.0168 USD |
0.0227 USD |
0.0174 USD |
| 2025-11-16 |
0.0178 USD |
227,917.0589 |
0.0183 USD |
0.0168 USD |
0.0203 USD |
0.0168 USD |
| 2025-11-15 |
0.0187 USD |
173,070.1911 |
0.0186 USD |
0.0175 USD |
0.0216 USD |
0.0175 USD |
| 2025-11-14 |
0.0198 USD |
66,955.5103 |
0.0195 USD |
0.0189 USD |
0.0204 USD |
0.0197 USD |
| 2025-11-13 |
0.0208 USD |
59,636.0047 |
0.0203 USD |
0.0203 USD |
0.0223 USD |
0.0203 USD |
| 2025-11-12 |
0.0205 USD |
384,284.3569 |
0.0219 USD |
0.0182 USD |
0.0219 USD |
0.0202 USD |
| 2025-11-11 |
0.0221 USD |
243,919.4949 |
0.0224 USD |
0.0211 USD |
0.0237 USD |
0.0218 USD |
| 2025-11-10 |
0.0231 USD |
29,290.9019 |
0.0237 USD |
0.0228 USD |
0.0241 USD |
0.0229 USD |
| 2025-11-09 |
0.0254 USD |
120,421.1562 |
0.0289 USD |
0.0235 USD |
0.0289 USD |
0.0235 USD |
| 2025-11-08 |
0.0248 USD |
76,709.9921 |
0.0249 USD |
0.0241 USD |
0.0258 USD |
0.0249 USD |
| 2025-11-07 |
0.0242 USD |
327,478.7158 |
0.0258 USD |
0.0221 USD |
0.0267 USD |
0.0250 USD |
| 2025-11-06 |
0.0262 USD |
251,853.8308 |
0.0251 USD |
0.0238 USD |
0.0349 USD |
0.0247 USD |
| 2025-11-05 |
0.0248 USD |
75,069.5131 |
0.0255 USD |
0.0232 USD |
0.0263 USD |
0.0257 USD |
| 2025-11-04 |
0.0000 USD |
0.0000 |
0.0296 USD |
0.0296 USD |
0.0296 USD |
0.0296 USD |
| 2025-11-03 |
0.0325 USD |
26,594.7191 |
0.0334 USD |
0.0324 USD |
0.0334 USD |
0.0324 USD |
| 2025-11-02 |
0.0343 USD |
34,062.7801 |
0.0331 USD |
0.0322 USD |
0.0357 USD |
0.0343 USD |
| 2025-11-01 |
0.0315 USD |
60,662.7739 |
0.0317 USD |
0.0302 USD |
0.0330 USD |
0.0327 USD |
| 2025-10-31 |
0.0328 USD |
165,629.8899 |
0.0310 USD |
0.0296 USD |
0.0365 USD |
0.0297 USD |
| 2025-10-30 |
0.0352 USD |
97,463.9096 |
0.0358 USD |
0.0334 USD |
0.0383 USD |
0.0334 USD |
| 2025-10-29 |
0.0366 USD |
175,072.3590 |
0.0373 USD |
0.0324 USD |
0.0390 USD |
0.0362 USD |