Market [unlinked] / USD
Identifier on Kraken: KETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0514 USD |
809,218.7391 |
0.0545 USD |
0.0487 USD |
0.0570 USD |
0.0527 USD |
| 2025-08-26 |
0.0488 USD |
496,716.6121 |
0.0490 USD |
0.0457 USD |
0.0528 USD |
0.0476 USD |
| 2025-08-25 |
0.0584 USD |
377,274.1032 |
0.0593 USD |
0.0529 USD |
0.0640 USD |
0.0539 USD |
| 2025-08-24 |
0.0639 USD |
2,318,408.7219 |
0.0647 USD |
0.0593 USD |
0.0737 USD |
0.0620 USD |
| 2025-08-23 |
0.0600 USD |
5,731,270.7712 |
0.0521 USD |
0.0478 USD |
0.0780 USD |
0.0670 USD |
| 2025-08-22 |
0.0400 USD |
2,850,491.7953 |
0.0406 USD |
0.0336 USD |
0.0492 USD |
0.0463 USD |
| 2025-08-21 |
0.0449 USD |
8,195,443.4473 |
0.0678 USD |
0.0290 USD |
0.0705 USD |
0.0382 USD |
| 2025-08-20 |
0.1013 USD |
55,808.2096 |
0.1269 USD |
0.0940 USD |
0.1269 USD |
0.1039 USD |
| 2025-08-19 |
0.1245 USD |
30,972.1842 |
0.1334 USD |
0.0484 USD |
0.1335 USD |
0.1328 USD |
| 2025-08-18 |
0.1347 USD |
37,766.4591 |
0.1399 USD |
0.1220 USD |
0.1400 USD |
0.1304 USD |
| 2025-08-17 |
0.1391 USD |
13,521.4544 |
0.1369 USD |
0.1351 USD |
0.1413 USD |
0.1390 USD |
| 2025-08-16 |
0.1365 USD |
23,672.3002 |
0.1401 USD |
0.1339 USD |
0.1401 USD |
0.1370 USD |
| 2025-08-15 |
0.1465 USD |
37,350.7464 |
0.1404 USD |
0.1404 USD |
0.1763 USD |
0.1427 USD |
| 2025-08-14 |
0.1403 USD |
1,011,878.3035 |
0.1431 USD |
0.1400 USD |
0.1553 USD |
0.1417 USD |
| 2025-08-13 |
0.1581 USD |
16,175.6061 |
0.1499 USD |
0.1499 USD |
0.1623 USD |
0.1535 USD |
| 2025-08-12 |
0.1477 USD |
131,812.2682 |
0.1434 USD |
0.1410 USD |
0.1546 USD |
0.1503 USD |
| 2025-08-11 |
0.1541 USD |
346,997.7400 |
0.1741 USD |
0.1100 USD |
0.1782 USD |
0.1536 USD |
| 2025-08-10 |
0.1810 USD |
135,753.4483 |
0.1830 USD |
0.1684 USD |
0.2197 USD |
0.1806 USD |
| 2025-08-09 |
0.1836 USD |
83,257.0225 |
0.1955 USD |
0.1745 USD |
0.2001 USD |
0.1825 USD |
| 2025-08-08 |
0.1988 USD |
37,782.5562 |
0.1986 USD |
0.1869 USD |
0.2131 USD |
0.1898 USD |
| 2025-08-07 |
0.1977 USD |
7,689.5740 |
0.2007 USD |
0.1920 USD |
0.2030 USD |
0.1975 USD |
| 2025-08-06 |
0.2008 USD |
26,763.3907 |
0.1963 USD |
0.1915 USD |
0.2290 USD |
0.1995 USD |
| 2025-08-05 |
0.2024 USD |
84,077.9447 |
0.2076 USD |
0.1883 USD |
0.2154 USD |
0.1922 USD |
| 2025-08-04 |
0.2016 USD |
30,309.5022 |
0.1941 USD |
0.1858 USD |
0.2400 USD |
0.2055 USD |
| 2025-08-03 |
0.1975 USD |
66,262.6296 |
0.1986 USD |
0.1914 USD |
0.2200 USD |
0.1960 USD |
| 2025-08-02 |
0.2047 USD |
10,863.0382 |
0.2075 USD |
0.1907 USD |
0.2200 USD |
0.2038 USD |
| 2025-08-01 |
0.2235 USD |
13,528.0134 |
0.2289 USD |
0.2101 USD |
0.2353 USD |
0.2101 USD |
| 2025-07-31 |
0.2505 USD |
20,550.5174 |
0.2576 USD |
0.2336 USD |
0.2715 USD |
0.2371 USD |
| 2025-07-30 |
0.2666 USD |
14,338.1193 |
0.2685 USD |
0.2515 USD |
0.2852 USD |
0.2515 USD |
| 2025-07-29 |
0.2812 USD |
9,343.7386 |
0.2750 USD |
0.2679 USD |
0.2906 USD |
0.2705 USD |
| 2025-07-28 |
0.2948 USD |
33,559.5014 |
0.2957 USD |
0.2774 USD |
0.3072 USD |
0.2841 USD |
| 2025-07-27 |
0.2931 USD |
59,484.6830 |
0.2969 USD |
0.2768 USD |
0.3007 USD |
0.3007 USD |
| 2025-07-26 |
0.2874 USD |
79,774.2565 |
0.2853 USD |
0.2765 USD |
0.3030 USD |
0.2990 USD |
| 2025-07-25 |
0.2696 USD |
44,225.9177 |
0.2724 USD |
0.2571 USD |
0.3000 USD |
0.2909 USD |
| 2025-07-24 |
0.2562 USD |
4,908.1296 |
0.2900 USD |
0.2398 USD |
0.2900 USD |
0.2620 USD |
| 2025-07-23 |
0.2799 USD |
73,725.4095 |
0.2993 USD |
0.1013 USD |
0.3079 USD |
0.2900 USD |
| 2025-07-22 |
0.3057 USD |
54,898.5799 |
0.3166 USD |
0.2682 USD |
0.3228 USD |
0.2934 USD |
| 2025-07-21 |
0.3275 USD |
49,304.9975 |
0.3356 USD |
0.3100 USD |
0.3441 USD |
0.3136 USD |
| 2025-07-20 |
0.3394 USD |
37,430.0006 |
0.3516 USD |
0.3303 USD |
0.3516 USD |
0.3323 USD |
| 2025-07-19 |
0.3390 USD |
75,548.1104 |
0.3483 USD |
0.2900 USD |
0.3636 USD |
0.3330 USD |
| 2025-07-18 |
0.3419 USD |
132,329.3543 |
0.3400 USD |
0.3124 USD |
0.3674 USD |
0.3392 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |