Market [unlinked] / USD
Identifier on Kraken: KUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
5.3340 USD |
219.7052 |
5.3140 USD |
5.2290 USD |
5.4360 USD |
5.3300 USD |
| 2025-05-24 |
0.0000 USD |
0.0000 |
4.7680 USD |
4.7680 USD |
4.7680 USD |
4.7680 USD |
| 2025-05-23 |
4.8040 USD |
14.1066 |
5.2790 USD |
4.7120 USD |
5.2790 USD |
4.7680 USD |
| 2025-05-22 |
5.3570 USD |
20.1201 |
5.2860 USD |
5.2420 USD |
5.4980 USD |
5.2420 USD |
| 2025-05-21 |
5.1400 USD |
2.3000 |
5.1400 USD |
5.1400 USD |
5.1400 USD |
5.1400 USD |
| 2025-05-20 |
5.1540 USD |
60.7666 |
5.6330 USD |
5.0210 USD |
5.6980 USD |
5.2070 USD |
| 2025-05-19 |
5.2980 USD |
102.9009 |
4.9250 USD |
4.9250 USD |
5.4700 USD |
5.4700 USD |
| 2025-05-18 |
4.7590 USD |
613.2590 |
4.6450 USD |
4.6450 USD |
5.0040 USD |
4.9880 USD |
| 2025-05-17 |
4.6120 USD |
47.1602 |
4.5980 USD |
4.5790 USD |
4.6500 USD |
4.5910 USD |
| 2025-05-16 |
4.5610 USD |
132.0405 |
5.1210 USD |
4.2540 USD |
5.1210 USD |
4.2870 USD |
| 2025-05-15 |
0.0000 USD |
0.0000 |
5.7130 USD |
5.7130 USD |
5.7130 USD |
5.7130 USD |
| 2025-05-14 |
6.3950 USD |
27.3322 |
6.4580 USD |
6.3640 USD |
6.4580 USD |
6.4300 USD |
| 2025-05-13 |
6.2360 USD |
212.4836 |
6.4970 USD |
6.0280 USD |
6.4970 USD |
6.2430 USD |
| 2025-05-12 |
6.6340 USD |
36.4764 |
6.8800 USD |
6.4870 USD |
6.8800 USD |
6.5780 USD |
| 2025-05-11 |
7.1240 USD |
5.2138 |
7.1330 USD |
7.1130 USD |
7.1330 USD |
7.1130 USD |
| 2025-05-10 |
7.2140 USD |
14.6616 |
7.1970 USD |
7.1460 USD |
7.2780 USD |
7.1460 USD |
| 2025-05-09 |
6.9930 USD |
234.4828 |
7.1980 USD |
6.7530 USD |
7.2570 USD |
6.7530 USD |
| 2025-05-08 |
6.6330 USD |
400.9648 |
6.5110 USD |
6.3940 USD |
7.0050 USD |
6.9780 USD |
| 2025-05-07 |
6.2630 USD |
157.0251 |
6.3580 USD |
6.1420 USD |
6.5120 USD |
6.1960 USD |
| 2025-05-06 |
6.1100 USD |
139.3676 |
6.2590 USD |
5.8170 USD |
6.2900 USD |
6.0200 USD |
| 2025-05-05 |
6.2200 USD |
144.3529 |
6.1990 USD |
6.0850 USD |
6.2830 USD |
6.0880 USD |
| 2025-05-04 |
5.9880 USD |
153.2505 |
5.8820 USD |
5.8230 USD |
6.1490 USD |
5.8520 USD |
| 2025-05-03 |
5.7990 USD |
28.6773 |
5.7880 USD |
5.6810 USD |
5.9130 USD |
5.7270 USD |
| 2025-05-02 |
5.6900 USD |
77.1535 |
5.7060 USD |
5.3900 USD |
5.7850 USD |
5.3900 USD |
| 2025-05-01 |
5.2940 USD |
27.8883 |
5.1750 USD |
5.0770 USD |
5.5850 USD |
5.5850 USD |
| 2025-04-30 |
5.3480 USD |
9.5448 |
5.3430 USD |
5.3410 USD |
5.3670 USD |
5.3670 USD |
| 2025-04-29 |
5.1700 USD |
544.3119 |
5.5260 USD |
4.7900 USD |
5.5260 USD |
5.1250 USD |
| 2025-04-28 |
5.1410 USD |
452.0618 |
5.0460 USD |
4.9140 USD |
5.4000 USD |
5.4000 USD |
| 2025-04-27 |
4.1710 USD |
39.7438 |
4.1580 USD |
4.1400 USD |
4.2490 USD |
4.2490 USD |
| 2025-04-26 |
3.8120 USD |
123.8528 |
3.8460 USD |
3.7890 USD |
4.0130 USD |
4.0130 USD |
| 2025-04-25 |
4.0240 USD |
100.4819 |
3.9180 USD |
3.8600 USD |
4.0550 USD |
4.0440 USD |
| 2025-04-24 |
0.0000 USD |
0.0000 |
3.6080 USD |
3.6080 USD |
3.6080 USD |
3.6080 USD |
| 2025-04-23 |
3.4380 USD |
70.7444 |
3.4670 USD |
3.3440 USD |
3.6080 USD |
3.6080 USD |
| 2025-04-22 |
3.7350 USD |
152.0511 |
3.7300 USD |
3.4850 USD |
3.9810 USD |
3.4950 USD |
| 2025-04-21 |
3.5420 USD |
116.7917 |
3.6580 USD |
3.2560 USD |
3.6970 USD |
3.5070 USD |
| 2025-04-20 |
3.6030 USD |
1.6914 |
3.6030 USD |
3.6030 USD |
3.6030 USD |
3.6030 USD |
| 2025-04-19 |
3.8190 USD |
125.1627 |
3.7830 USD |
3.6930 USD |
3.9350 USD |
3.8620 USD |
| 2025-04-18 |
3.5270 USD |
72.2358 |
3.5810 USD |
3.4110 USD |
3.7390 USD |
3.7390 USD |
| 2025-04-17 |
3.9960 USD |
82.8873 |
4.2880 USD |
3.8790 USD |
4.2890 USD |
3.8790 USD |
| 2025-04-16 |
3.9690 USD |
13.5898 |
4.0190 USD |
3.8430 USD |
4.0200 USD |
3.8430 USD |
| 2025-04-15 |
4.0560 USD |
25.2266 |
4.1760 USD |
3.8650 USD |
4.1830 USD |
3.8650 USD |
| 2025-04-14 |
4.1150 USD |
116.9229 |
3.8710 USD |
3.8710 USD |
4.2710 USD |
4.2100 USD |
| 2025-04-13 |
3.5060 USD |
545.2614 |
3.7470 USD |
3.3620 USD |
3.7470 USD |
3.5120 USD |
| 2025-04-12 |
3.7730 USD |
108.8167 |
3.7800 USD |
3.7220 USD |
3.8960 USD |
3.8960 USD |
| 2025-04-11 |
3.6100 USD |
55.9693 |
3.7290 USD |
3.3650 USD |
3.8630 USD |
3.8630 USD |
| 2025-04-10 |
3.6020 USD |
111.1932 |
3.8190 USD |
3.3580 USD |
3.8510 USD |
3.5150 USD |
| 2025-04-09 |
3.5500 USD |
836.4091 |
3.7940 USD |
3.2130 USD |
4.0930 USD |
4.0930 USD |
| 2025-04-08 |
3.3630 USD |
1,781.0784 |
3.3000 USD |
2.8000 USD |
3.8930 USD |
3.4300 USD |
| 2025-04-07 |
2.5900 USD |
75.8646 |
2.4360 USD |
2.3140 USD |
2.8240 USD |
2.8240 USD |
| 2025-04-06 |
2.9600 USD |
264.2424 |
2.9280 USD |
2.6780 USD |
3.2200 USD |
2.9060 USD |