Market [unlinked] / USD
Identifier on Kraken: QUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0141 USD |
515,588.8065 |
0.0145 USD |
0.0138 USD |
0.0145 USD |
0.0142 USD |
| 2025-11-18 |
0.0155 USD |
2,392,322.1998 |
0.0158 USD |
0.0150 USD |
0.0161 USD |
0.0150 USD |
| 2025-11-17 |
0.0169 USD |
2,625,899.6431 |
0.0160 USD |
0.0142 USD |
0.0214 USD |
0.0167 USD |
| 2025-11-16 |
0.0140 USD |
178,930.3647 |
0.0145 USD |
0.0129 USD |
0.0145 USD |
0.0129 USD |
| 2025-11-15 |
0.0130 USD |
411,245.9512 |
0.0130 USD |
0.0122 USD |
0.0150 USD |
0.0136 USD |
| 2025-11-14 |
0.0135 USD |
874,673.0237 |
0.0139 USD |
0.0128 USD |
0.0141 USD |
0.0128 USD |
| 2025-11-13 |
0.0145 USD |
1,825,831.9921 |
0.0143 USD |
0.0137 USD |
0.0154 USD |
0.0142 USD |
| 2025-11-12 |
0.0166 USD |
365,195.8539 |
0.0168 USD |
0.0155 USD |
0.0171 USD |
0.0158 USD |
| 2025-11-11 |
0.0175 USD |
524,597.8017 |
0.0182 USD |
0.0168 USD |
0.0185 USD |
0.0169 USD |
| 2025-11-10 |
0.0000 USD |
0.0000 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2025-11-09 |
0.0212 USD |
443,995.7243 |
0.0213 USD |
0.0204 USD |
0.0223 USD |
0.0221 USD |
| 2025-11-08 |
0.0242 USD |
823,876.5519 |
0.0242 USD |
0.0233 USD |
0.0251 USD |
0.0233 USD |
| 2025-11-07 |
0.0228 USD |
1,785,262.8310 |
0.0230 USD |
0.0210 USD |
0.0246 USD |
0.0237 USD |
| 2025-11-06 |
0.0211 USD |
356,246.2417 |
0.0182 USD |
0.0182 USD |
0.0240 USD |
0.0231 USD |
| 2025-11-05 |
0.0173 USD |
588,394.4360 |
0.0173 USD |
0.0163 USD |
0.0207 USD |
0.0178 USD |
| 2025-11-04 |
0.0173 USD |
35,000.0000 |
0.0173 USD |
0.0173 USD |
0.0174 USD |
0.0174 USD |
| 2025-11-03 |
0.0194 USD |
315,930.8094 |
0.0197 USD |
0.0187 USD |
0.0209 USD |
0.0187 USD |
| 2025-11-02 |
0.0210 USD |
54,108.7479 |
0.0226 USD |
0.0202 USD |
0.0226 USD |
0.0202 USD |
| 2025-11-01 |
0.0227 USD |
128,915.1153 |
0.0225 USD |
0.0224 USD |
0.0242 USD |
0.0236 USD |
| 2025-10-31 |
0.0235 USD |
398,906.6377 |
0.0233 USD |
0.0231 USD |
0.0240 USD |
0.0234 USD |
| 2025-10-30 |
0.0238 USD |
888,286.6995 |
0.0252 USD |
0.0227 USD |
0.0253 USD |
0.0227 USD |
| 2025-10-29 |
0.0256 USD |
786,250.8271 |
0.0253 USD |
0.0246 USD |
0.0292 USD |
0.0250 USD |
| 2025-10-28 |
0.0264 USD |
171,924.8541 |
0.0249 USD |
0.0249 USD |
0.0275 USD |
0.0270 USD |
| 2025-10-27 |
0.0281 USD |
145,442.8343 |
0.0292 USD |
0.0252 USD |
0.0295 USD |
0.0252 USD |
| 2025-10-26 |
0.0271 USD |
1,055,555.7941 |
0.0255 USD |
0.0254 USD |
0.0296 USD |
0.0287 USD |
| 2025-10-25 |
0.0355 USD |
22,062.8000 |
0.0354 USD |
0.0331 USD |
0.0363 USD |
0.0363 USD |
| 2025-10-24 |
0.0345 USD |
230,153.2740 |
0.0349 USD |
0.0307 USD |
0.0383 USD |
0.0377 USD |
| 2025-10-23 |
0.0317 USD |
339,159.3758 |
0.0320 USD |
0.0298 USD |
0.0335 USD |
0.0315 USD |
| 2025-10-22 |
0.0300 USD |
192,037.6593 |
0.0310 USD |
0.0281 USD |
0.0322 USD |
0.0312 USD |
| 2025-10-21 |
0.0282 USD |
637,251.7419 |
0.0274 USD |
0.0265 USD |
0.0303 USD |
0.0303 USD |
| 2025-10-20 |
0.0253 USD |
832,103.7738 |
0.0241 USD |
0.0233 USD |
0.0287 USD |
0.0280 USD |
| 2025-10-19 |
0.0242 USD |
798,203.7308 |
0.0246 USD |
0.0233 USD |
0.0252 USD |
0.0245 USD |
| 2025-10-18 |
0.0241 USD |
338,446.9397 |
0.0227 USD |
0.0227 USD |
0.0252 USD |
0.0246 USD |
| 2025-10-17 |
0.0243 USD |
1,279,010.6487 |
0.0260 USD |
0.0221 USD |
0.0265 USD |
0.0227 USD |
| 2025-10-16 |
0.0247 USD |
2,229,422.3521 |
0.0239 USD |
0.0228 USD |
0.0300 USD |
0.0259 USD |
| 2025-10-15 |
0.0238 USD |
1,009,445.2103 |
0.0237 USD |
0.0227 USD |
0.0245 USD |
0.0235 USD |
| 2025-10-14 |
0.0243 USD |
2,328,714.5230 |
0.0259 USD |
0.0225 USD |
0.0265 USD |
0.0238 USD |
| 2025-10-13 |
0.0253 USD |
5,353,575.1774 |
0.0215 USD |
0.0215 USD |
0.0291 USD |
0.0261 USD |
| 2025-10-12 |
0.0206 USD |
8,034.0000 |
0.0206 USD |
0.0206 USD |
0.0208 USD |
0.0208 USD |
| 2025-10-11 |
0.0202 USD |
613,980.3471 |
0.0181 USD |
0.0181 USD |
0.0213 USD |
0.0187 USD |
| 2025-10-10 |
0.0260 USD |
1,130,539.7418 |
0.0247 USD |
0.0240 USD |
0.0281 USD |
0.0274 USD |
| 2025-10-09 |
0.0252 USD |
9,349,796.2659 |
0.0241 USD |
0.0208 USD |
0.0324 USD |
0.0260 USD |
| 2025-10-08 |
0.0341 USD |
7,077,305.9636 |
0.0462 USD |
0.0265 USD |
0.0470 USD |
0.0285 USD |
| 2025-10-07 |
0.0457 USD |
2,330,362.0554 |
0.0440 USD |
0.0383 USD |
0.0530 USD |
0.0509 USD |
| 2025-10-06 |
0.0417 USD |
8,637,039.6161 |
0.0316 USD |
0.0296 USD |
0.0528 USD |
0.0444 USD |
| 2025-10-05 |
0.0303 USD |
433,000.1411 |
0.0303 USD |
0.0296 USD |
0.0316 USD |
0.0315 USD |
| 2025-10-04 |
0.0310 USD |
1,061,345.0186 |
0.0304 USD |
0.0296 USD |
0.0337 USD |
0.0305 USD |
| 2025-10-03 |
0.0301 USD |
235,249.6111 |
0.0307 USD |
0.0288 USD |
0.0312 USD |
0.0295 USD |
| 2025-10-02 |
0.0298 USD |
1,336,320.7046 |
0.0313 USD |
0.0272 USD |
0.0333 USD |
0.0302 USD |
| 2025-10-01 |
0.0330 USD |
1,373,331.6692 |
0.0327 USD |
0.0299 USD |
0.0356 USD |
0.0318 USD |