Market [unlinked] / USD
Identifier on Kraken: KETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0400 USD |
336,627.2542 |
0.0400 USD |
0.0374 USD |
0.0425 USD |
0.0385 USD |
| 2025-10-15 |
0.0467 USD |
540,715.5739 |
0.0490 USD |
0.0437 USD |
0.0540 USD |
0.0437 USD |
| 2025-10-14 |
0.0450 USD |
2,092,367.7765 |
0.0386 USD |
0.0386 USD |
0.0543 USD |
0.0437 USD |
| 2025-10-13 |
0.0376 USD |
423,849.4663 |
0.0334 USD |
0.0327 USD |
0.0432 USD |
0.0381 USD |
| 2025-10-12 |
0.0312 USD |
413,190.1920 |
0.0379 USD |
0.0273 USD |
0.0399 USD |
0.0342 USD |
| 2025-10-11 |
0.0302 USD |
888,638.9438 |
0.0286 USD |
0.0270 USD |
0.0394 USD |
0.0301 USD |
| 2025-10-10 |
0.0437 USD |
281,630.9133 |
0.0433 USD |
0.0409 USD |
0.0480 USD |
0.0428 USD |
| 2025-10-09 |
0.0445 USD |
220,318.8815 |
0.0472 USD |
0.0419 USD |
0.0475 USD |
0.0419 USD |
| 2025-10-08 |
0.0465 USD |
599,428.8729 |
0.0484 USD |
0.0441 USD |
0.0502 USD |
0.0472 USD |
| 2025-10-07 |
0.0530 USD |
650,328.2499 |
0.0553 USD |
0.0490 USD |
0.0584 USD |
0.0551 USD |
| 2025-10-06 |
0.0545 USD |
836,105.5847 |
0.0571 USD |
0.0501 USD |
0.0599 USD |
0.0558 USD |
| 2025-10-05 |
0.0590 USD |
517,703.0114 |
0.0568 USD |
0.0553 USD |
0.0627 USD |
0.0578 USD |
| 2025-10-04 |
0.0606 USD |
1,002,541.8740 |
0.0624 USD |
0.0570 USD |
0.0693 USD |
0.0575 USD |
| 2025-10-03 |
0.0589 USD |
151,336.7605 |
0.0588 USD |
0.0566 USD |
0.0615 USD |
0.0568 USD |
| 2025-10-02 |
0.0598 USD |
659,364.2261 |
0.0601 USD |
0.0561 USD |
0.0639 USD |
0.0588 USD |
| 2025-10-01 |
0.0603 USD |
621,812.6248 |
0.0593 USD |
0.0557 USD |
0.0649 USD |
0.0607 USD |
| 2025-09-30 |
0.0611 USD |
384,794.7118 |
0.0636 USD |
0.0579 USD |
0.0666 USD |
0.0596 USD |
| 2025-09-29 |
0.0610 USD |
82,339.7534 |
0.0605 USD |
0.0596 USD |
0.0626 USD |
0.0622 USD |
| 2025-09-28 |
0.0618 USD |
306,794.8149 |
0.0634 USD |
0.0591 USD |
0.0662 USD |
0.0595 USD |
| 2025-09-27 |
0.0627 USD |
629,105.5331 |
0.0638 USD |
0.0565 USD |
0.0693 USD |
0.0626 USD |
| 2025-09-26 |
0.0570 USD |
113,712.4095 |
0.0562 USD |
0.0557 USD |
0.0597 USD |
0.0597 USD |
| 2025-09-25 |
0.0724 USD |
317,653.2889 |
0.0750 USD |
0.0668 USD |
0.0800 USD |
0.0689 USD |
| 2025-09-24 |
0.0769 USD |
847,317.3349 |
0.0775 USD |
0.0713 USD |
0.0850 USD |
0.0778 USD |
| 2025-09-23 |
0.0819 USD |
897,157.0376 |
0.0673 USD |
0.0670 USD |
0.0879 USD |
0.0864 USD |
| 2025-09-22 |
0.0741 USD |
1,661,249.8951 |
0.0812 USD |
0.0610 USD |
0.0831 USD |
0.0668 USD |
| 2025-09-21 |
0.0833 USD |
431,763.8461 |
0.0896 USD |
0.0788 USD |
0.0907 USD |
0.0830 USD |
| 2025-09-20 |
0.0935 USD |
193,782.9603 |
0.0966 USD |
0.0913 USD |
0.0978 USD |
0.0929 USD |
| 2025-09-19 |
0.1005 USD |
141,593.1189 |
0.0974 USD |
0.0946 USD |
0.1087 USD |
0.0948 USD |
| 2025-09-18 |
0.1000 USD |
509,160.1892 |
0.1048 USD |
0.0922 USD |
0.1088 USD |
0.0941 USD |
| 2025-09-17 |
0.0946 USD |
1,087,692.9549 |
0.0949 USD |
0.0881 USD |
0.1014 USD |
0.0927 USD |
| 2025-09-16 |
0.1072 USD |
327,928.0293 |
0.1078 USD |
0.1040 USD |
0.1120 USD |
0.1088 USD |
| 2025-09-15 |
0.1021 USD |
1,234,531.1745 |
0.1180 USD |
0.0880 USD |
0.1203 USD |
0.0946 USD |
| 2025-09-14 |
0.1214 USD |
1,674,577.8113 |
0.1318 USD |
0.1155 USD |
0.1338 USD |
0.1194 USD |
| 2025-09-13 |
0.1267 USD |
4,934,711.3722 |
0.1242 USD |
0.1050 USD |
0.1521 USD |
0.1249 USD |
| 2025-09-12 |
0.1317 USD |
16,228,382.2769 |
0.0965 USD |
0.0915 USD |
0.1695 USD |
0.1329 USD |
| 2025-09-11 |
0.0616 USD |
4,618,047.2625 |
0.0597 USD |
0.0515 USD |
0.0775 USD |
0.0713 USD |
| 2025-09-10 |
0.0441 USD |
249,163.6580 |
0.0423 USD |
0.0400 USD |
0.0504 USD |
0.0436 USD |
| 2025-09-09 |
0.0408 USD |
340,629.5462 |
0.0419 USD |
0.0383 USD |
0.0458 USD |
0.0422 USD |
| 2025-09-08 |
0.0418 USD |
765,959.1086 |
0.0355 USD |
0.0342 USD |
0.0495 USD |
0.0419 USD |
| 2025-09-07 |
0.0363 USD |
205,190.7713 |
0.0356 USD |
0.0354 USD |
0.0391 USD |
0.0381 USD |
| 2025-09-06 |
0.0362 USD |
596,956.5017 |
0.0374 USD |
0.0346 USD |
0.0390 USD |
0.0360 USD |
| 2025-09-05 |
0.0378 USD |
207,037.6986 |
0.0390 USD |
0.0361 USD |
0.0402 USD |
0.0401 USD |
| 2025-09-04 |
0.0394 USD |
170,514.3199 |
0.0399 USD |
0.0372 USD |
0.0417 USD |
0.0401 USD |
| 2025-09-03 |
0.0379 USD |
300,831.0447 |
0.0372 USD |
0.0355 USD |
0.0400 USD |
0.0391 USD |
| 2025-09-02 |
0.0376 USD |
550,100.6742 |
0.0374 USD |
0.0354 USD |
0.0407 USD |
0.0377 USD |
| 2025-09-01 |
0.0413 USD |
1,141,369.4666 |
0.0448 USD |
0.0343 USD |
0.0506 USD |
0.0385 USD |
| 2025-08-31 |
0.0471 USD |
365,774.7643 |
0.0438 USD |
0.0425 USD |
0.0550 USD |
0.0439 USD |
| 2025-08-30 |
0.0450 USD |
148,494.8934 |
0.0434 USD |
0.0422 USD |
0.0508 USD |
0.0423 USD |
| 2025-08-29 |
0.0481 USD |
283,053.4973 |
0.0481 USD |
0.0439 USD |
0.0570 USD |
0.0458 USD |
| 2025-08-28 |
0.0470 USD |
714,346.8608 |
0.0497 USD |
0.0433 USD |
0.0533 USD |
0.0476 USD |