Market [unlinked] / USD
Identifier on Kraken: L3USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0809 USD |
136,716.5328 |
0.0840 USD |
0.0774 USD |
0.0852 USD |
0.0785 USD |
| 2025-03-21 |
0.0895 USD |
1,444,352.2326 |
0.0844 USD |
0.0814 USD |
0.1109 USD |
0.0852 USD |
| 2025-03-20 |
0.0750 USD |
644,560.0724 |
0.0616 USD |
0.0597 USD |
0.0887 USD |
0.0844 USD |
| 2025-03-19 |
0.0609 USD |
65,215.0865 |
0.0677 USD |
0.0594 USD |
0.0677 USD |
0.0610 USD |
| 2025-03-18 |
0.0752 USD |
240,026.8608 |
0.0729 USD |
0.0655 USD |
0.0816 USD |
0.0665 USD |
| 2025-03-17 |
0.0617 USD |
205,146.4580 |
0.0521 USD |
0.0521 USD |
0.0673 USD |
0.0659 USD |
| 2025-03-16 |
0.0512 USD |
25,630.5472 |
0.0509 USD |
0.0499 USD |
0.0529 USD |
0.0505 USD |
| 2025-03-15 |
0.0506 USD |
67,525.5056 |
0.0481 USD |
0.0481 USD |
0.0535 USD |
0.0511 USD |
| 2025-03-14 |
0.0448 USD |
21,161.0303 |
0.0449 USD |
0.0445 USD |
0.0455 USD |
0.0445 USD |
| 2025-03-13 |
0.0476 USD |
19,478.4390 |
0.0446 USD |
0.0446 USD |
0.0490 USD |
0.0460 USD |
| 2025-03-12 |
0.0415 USD |
209,462.0090 |
0.0416 USD |
0.0397 USD |
0.0451 USD |
0.0437 USD |
| 2025-03-11 |
0.0403 USD |
85,917.0423 |
0.0407 USD |
0.0388 USD |
0.0428 USD |
0.0408 USD |
| 2025-03-10 |
0.0501 USD |
262,616.4587 |
0.0487 USD |
0.0483 USD |
0.0522 USD |
0.0483 USD |
| 2025-03-09 |
0.0513 USD |
219,595.2003 |
0.0561 USD |
0.0493 USD |
0.0563 USD |
0.0495 USD |
| 2025-03-08 |
0.0564 USD |
300,472.0469 |
0.0596 USD |
0.0527 USD |
0.0598 USD |
0.0550 USD |
| 2025-03-07 |
0.0615 USD |
31,572.7130 |
0.0616 USD |
0.0597 USD |
0.0662 USD |
0.0618 USD |
| 2025-03-06 |
0.0712 USD |
175,527.7492 |
0.0739 USD |
0.0627 USD |
0.0762 USD |
0.0628 USD |
| 2025-03-05 |
0.0755 USD |
813,237.7130 |
0.0710 USD |
0.0706 USD |
0.0852 USD |
0.0734 USD |
| 2025-03-04 |
0.0727 USD |
367,530.7855 |
0.0745 USD |
0.0687 USD |
0.0794 USD |
0.0719 USD |
| 2025-03-03 |
0.0802 USD |
497,143.3546 |
0.0769 USD |
0.0717 USD |
0.0901 USD |
0.0779 USD |
| 2025-03-02 |
0.0730 USD |
185,980.1267 |
0.0648 USD |
0.0632 USD |
0.0841 USD |
0.0769 USD |
| 2025-03-01 |
0.0613 USD |
315,510.7066 |
0.0595 USD |
0.0569 USD |
0.0725 USD |
0.0661 USD |
| 2025-02-28 |
0.0574 USD |
196,449.3436 |
0.0560 USD |
0.0503 USD |
0.0715 USD |
0.0605 USD |
| 2025-02-27 |
0.0586 USD |
33,065.1464 |
0.0588 USD |
0.0567 USD |
0.0595 USD |
0.0575 USD |
| 2025-02-26 |
0.0608 USD |
96,463.9437 |
0.0639 USD |
0.0567 USD |
0.0651 USD |
0.0584 USD |
| 2025-02-25 |
0.0628 USD |
154,156.6660 |
0.0680 USD |
0.0584 USD |
0.0754 USD |
0.0640 USD |
| 2025-02-24 |
0.0712 USD |
304,337.7418 |
0.0734 USD |
0.0679 USD |
0.0786 USD |
0.0700 USD |
| 2025-02-23 |
0.0761 USD |
78,500.0592 |
0.0738 USD |
0.0705 USD |
0.0844 USD |
0.0753 USD |
| 2025-02-22 |
0.0701 USD |
389,822.4558 |
0.0745 USD |
0.0633 USD |
0.0783 USD |
0.0737 USD |
| 2025-02-21 |
0.0807 USD |
389,055.2377 |
0.0914 USD |
0.0712 USD |
0.0933 USD |
0.0734 USD |
| 2025-02-20 |
0.0905 USD |
142,426.8297 |
0.0863 USD |
0.0863 USD |
0.0944 USD |
0.0915 USD |
| 2025-02-19 |
0.0925 USD |
255,085.4499 |
0.0962 USD |
0.0869 USD |
0.1005 USD |
0.0871 USD |
| 2025-02-18 |
0.0972 USD |
340,249.8210 |
0.1038 USD |
0.0932 USD |
0.1091 USD |
0.0987 USD |
| 2025-02-17 |
0.1033 USD |
291,653.8549 |
0.0999 USD |
0.0974 USD |
0.1092 USD |
0.1045 USD |
| 2025-02-16 |
0.0961 USD |
297,893.8313 |
0.0897 USD |
0.0890 USD |
0.1045 USD |
0.0951 USD |
| 2025-02-15 |
0.0900 USD |
236,044.5548 |
0.0884 USD |
0.0846 USD |
0.0943 USD |
0.0891 USD |
| 2025-02-14 |
0.0931 USD |
136,132.4009 |
0.0949 USD |
0.0878 USD |
0.0996 USD |
0.0894 USD |
| 2025-02-13 |
0.0941 USD |
226,678.2377 |
0.0960 USD |
0.0917 USD |
0.1046 USD |
0.0943 USD |
| 2025-02-12 |
0.0939 USD |
150,049.4486 |
0.0915 USD |
0.0880 USD |
0.1054 USD |
0.0945 USD |
| 2025-02-11 |
0.0961 USD |
127,343.7734 |
0.0967 USD |
0.0911 USD |
0.1051 USD |
0.0942 USD |
| 2025-02-10 |
0.1008 USD |
112,903.2582 |
0.1010 USD |
0.0946 USD |
0.1061 USD |
0.0982 USD |
| 2025-02-09 |
0.1068 USD |
187,250.6452 |
0.1113 USD |
0.1028 USD |
0.1125 USD |
0.1052 USD |
| 2025-02-08 |
0.1124 USD |
146,993.8724 |
0.1080 USD |
0.1045 USD |
0.1173 USD |
0.1118 USD |
| 2025-02-07 |
0.1191 USD |
136,065.3949 |
0.1252 USD |
0.1085 USD |
0.1285 USD |
0.1133 USD |
| 2025-02-06 |
0.1228 USD |
93,772.8406 |
0.1314 USD |
0.1169 USD |
0.1351 USD |
0.1187 USD |
| 2025-02-05 |
0.1306 USD |
384,353.2193 |
0.1229 USD |
0.1180 USD |
0.1389 USD |
0.1347 USD |
| 2025-02-04 |
0.1269 USD |
566,258.3364 |
0.1333 USD |
0.1164 USD |
0.1400 USD |
0.1221 USD |
| 2025-02-03 |
0.1079 USD |
211,898.8750 |
0.1139 USD |
0.0941 USD |
0.1306 USD |
0.1258 USD |
| 2025-02-02 |
0.1165 USD |
557,146.8867 |
0.1187 USD |
0.1138 USD |
0.1370 USD |
0.1145 USD |
| 2025-02-01 |
0.1183 USD |
381,651.6618 |
0.1175 USD |
0.1159 USD |
0.1268 USD |
0.1165 USD |