Crypto exchange Kraken
Market Obol (OBOL) / USD
Identifier on Kraken: OBOLUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-15 | 0.0265 USD | 178,915.5427 OBOL | 0.0258 USD | 0.0246 USD | 0.0287 USD | 0.0254 USD |
| 2025-12-14 | 0.0260 USD | 383,200.9743 OBOL | 0.0246 USD | 0.0243 USD | 0.0269 USD | 0.0261 USD |
| 2025-12-13 | 0.0000 USD | 0.0000 OBOL | 0.0246 USD | 0.0246 USD | 0.0246 USD | 0.0246 USD |
| 2025-12-12 | 0.0280 USD | 3,208.9928 OBOL | 0.0280 USD | 0.0279 USD | 0.0282 USD | 0.0282 USD |
| 2025-12-11 | 0.0311 USD | 17,079.8824 OBOL | 0.0315 USD | 0.0307 USD | 0.0321 USD | 0.0309 USD |
| 2025-12-10 | 0.0336 USD | 1,325.4809 OBOL | 0.0332 USD | 0.0332 USD | 0.0341 USD | 0.0339 USD |
| 2025-12-09 | 0.0322 USD | 305,981.6032 OBOL | 0.0313 USD | 0.0303 USD | 0.0329 USD | 0.0327 USD |
| 2025-12-08 | 0.0321 USD | 29,961.3582 OBOL | 0.0317 USD | 0.0317 USD | 0.0326 USD | 0.0322 USD |
| 2025-12-07 | 0.0314 USD | 138,395.5232 OBOL | 0.0316 USD | 0.0303 USD | 0.0321 USD | 0.0308 USD |
| 2025-12-06 | 0.0317 USD | 32,460.0495 OBOL | 0.0322 USD | 0.0312 USD | 0.0322 USD | 0.0318 USD |
| 2025-12-05 | 0.0330 USD | 494,488.7992 OBOL | 0.0372 USD | 0.0313 USD | 0.0380 USD | 0.0324 USD |
| 2025-12-04 | 0.0391 USD | 57,987.0587 OBOL | 0.0395 USD | 0.0379 USD | 0.0412 USD | 0.0387 USD |
| 2025-12-03 | 0.0398 USD | 47,460.1157 OBOL | 0.0401 USD | 0.0378 USD | 0.0408 USD | 0.0388 USD |
| 2025-12-02 | 0.0416 USD | 323,720.1633 OBOL | 0.0457 USD | 0.0385 USD | 0.0464 USD | 0.0404 USD |
| 2025-12-01 | 0.0531 USD | 62,831.1568 OBOL | 0.0567 USD | 0.0517 USD | 0.0571 USD | 0.0551 USD |
| 2025-11-30 | 0.0571 USD | 18,972.9260 OBOL | 0.0565 USD | 0.0551 USD | 0.0590 USD | 0.0583 USD |
| 2025-11-29 | 0.0584 USD | 17,243.0604 OBOL | 0.0589 USD | 0.0572 USD | 0.0595 USD | 0.0574 USD |
| 2025-11-28 | 0.0598 USD | 5,814.4486 OBOL | 0.0604 USD | 0.0583 USD | 0.0607 USD | 0.0587 USD |
| 2025-11-27 | 0.0631 USD | 9,337.8505 OBOL | 0.0618 USD | 0.0618 USD | 0.0645 USD | 0.0621 USD |
| 2025-11-26 | 0.0606 USD | 29,082.5145 OBOL | 0.0598 USD | 0.0589 USD | 0.0625 USD | 0.0612 USD |
| 2025-11-25 | 0.0575 USD | 838.9941 OBOL | 0.0575 USD | 0.0575 USD | 0.0575 USD | 0.0575 USD |
| 2025-11-24 | 0.0564 USD | 8,345.5341 OBOL | 0.0571 USD | 0.0543 USD | 0.0573 USD | 0.0543 USD |
| 2025-11-23 | 0.0579 USD | 33,632.2376 OBOL | 0.0573 USD | 0.0570 USD | 0.0591 USD | 0.0582 USD |
| 2025-11-22 | 0.0584 USD | 1,391.4600 OBOL | 0.0586 USD | 0.0583 USD | 0.0586 USD | 0.0583 USD |
| 2025-11-21 | 0.0606 USD | 43,804.9814 OBOL | 0.0630 USD | 0.0569 USD | 0.0642 USD | 0.0579 USD |
| 2025-11-20 | 0.0635 USD | 40,819.6518 OBOL | 0.0641 USD | 0.0587 USD | 0.0669 USD | 0.0587 USD |
| 2025-11-19 | 0.0687 USD | 293,138.6388 OBOL | 0.0694 USD | 0.0609 USD | 0.0728 USD | 0.0638 USD |
| 2025-11-18 | 0.0774 USD | 24,638.0770 OBOL | 0.0768 USD | 0.0760 USD | 0.0776 USD | 0.0776 USD |
| 2025-11-17 | 0.0682 USD | 18,394.5580 OBOL | 0.0663 USD | 0.0655 USD | 0.0705 USD | 0.0684 USD |
| 2025-11-16 | 0.0651 USD | 784.7634 OBOL | 0.0629 USD | 0.0629 USD | 0.0654 USD | 0.0653 USD |
| 2025-11-15 | 0.0632 USD | 552.0000 OBOL | 0.0625 USD | 0.0625 USD | 0.0639 USD | 0.0639 USD |
| 2025-11-14 | 0.0629 USD | 13,943.9805 OBOL | 0.0646 USD | 0.0613 USD | 0.0652 USD | 0.0615 USD |
| 2025-11-13 | 0.0715 USD | 849.9170 OBOL | 0.0712 USD | 0.0710 USD | 0.0718 USD | 0.0710 USD |
| 2025-11-12 | 0.0703 USD | 1,254.8959 OBOL | 0.0698 USD | 0.0698 USD | 0.0707 USD | 0.0704 USD |
| 2025-11-11 | 0.0756 USD | 528.3844 OBOL | 0.0754 USD | 0.0754 USD | 0.0758 USD | 0.0758 USD |
| 2025-11-10 | 0.0769 USD | 16,406.3179 OBOL | 0.0774 USD | 0.0766 USD | 0.0780 USD | 0.0767 USD |
| 2025-11-09 | 0.0755 USD | 17,823.6209 OBOL | 0.0771 USD | 0.0739 USD | 0.0777 USD | 0.0739 USD |
| 2025-11-08 | 0.0810 USD | 217,789.7312 OBOL | 0.0877 USD | 0.0746 USD | 0.0879 USD | 0.0765 USD |
| 2025-11-07 | 0.0823 USD | 174,696.1410 OBOL | 0.0770 USD | 0.0768 USD | 0.0993 USD | 0.0899 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 OBOL | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12