Market [unlinked] / USD
Identifier on Kraken: WALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6245 USD |
253,780.4646 |
0.6635 USD |
0.6020 USD |
0.6703 USD |
0.6369 USD |
| 2025-05-18 |
0.6526 USD |
307,997.2376 |
0.6419 USD |
0.6229 USD |
0.6770 USD |
0.6278 USD |
| 2025-05-17 |
0.6479 USD |
180,086.5076 |
0.6687 USD |
0.6274 USD |
0.6733 USD |
0.6477 USD |
| 2025-05-16 |
0.6880 USD |
147,296.6247 |
0.6702 USD |
0.6694 USD |
0.7040 USD |
0.6813 USD |
| 2025-05-15 |
0.7145 USD |
408,503.3242 |
0.7368 USD |
0.6577 USD |
0.7780 USD |
0.6687 USD |
| 2025-05-14 |
0.7235 USD |
573,400.3559 |
0.6690 USD |
0.6618 USD |
0.7635 USD |
0.7160 USD |
| 2025-05-13 |
0.6546 USD |
136,493.9078 |
0.6492 USD |
0.6242 USD |
0.6722 USD |
0.6676 USD |
| 2025-05-12 |
0.6664 USD |
211,563.1215 |
0.6613 USD |
0.6383 USD |
0.6971 USD |
0.6443 USD |
| 2025-05-11 |
0.6303 USD |
230,188.3391 |
0.6346 USD |
0.6115 USD |
0.6562 USD |
0.6296 USD |
| 2025-05-10 |
0.6140 USD |
181,588.8467 |
0.6184 USD |
0.5954 USD |
0.6286 USD |
0.6146 USD |
| 2025-05-09 |
0.6275 USD |
384,903.7549 |
0.6372 USD |
0.6052 USD |
0.6376 USD |
0.6085 USD |
| 2025-05-08 |
0.6050 USD |
732,799.5163 |
0.5483 USD |
0.5453 USD |
0.6600 USD |
0.6372 USD |
| 2025-05-07 |
0.5566 USD |
199,279.3310 |
0.5520 USD |
0.5296 USD |
0.5878 USD |
0.5486 USD |
| 2025-05-06 |
0.5655 USD |
179,642.7328 |
0.5943 USD |
0.5397 USD |
0.6012 USD |
0.5507 USD |
| 2025-05-05 |
0.5976 USD |
354,261.8534 |
0.5882 USD |
0.5698 USD |
0.6218 USD |
0.6087 USD |
| 2025-05-04 |
0.5620 USD |
461,700.6862 |
0.5562 USD |
0.5273 USD |
0.6029 USD |
0.5834 USD |
| 2025-05-03 |
0.5612 USD |
294,094.8766 |
0.5705 USD |
0.5404 USD |
0.5798 USD |
0.5485 USD |
| 2025-05-02 |
0.6266 USD |
468,986.7778 |
0.6790 USD |
0.5823 USD |
0.6799 USD |
0.5840 USD |
| 2025-05-01 |
0.6372 USD |
574,477.9961 |
0.5591 USD |
0.5560 USD |
0.7063 USD |
0.6648 USD |
| 2025-04-30 |
0.5686 USD |
247,812.6326 |
0.5649 USD |
0.5420 USD |
0.5903 USD |
0.5425 USD |
| 2025-04-29 |
0.6056 USD |
276,318.5851 |
0.6156 USD |
0.5808 USD |
0.6302 USD |
0.5942 USD |
| 2025-04-28 |
0.6453 USD |
641,998.4748 |
0.6273 USD |
0.6107 USD |
0.6890 USD |
0.6260 USD |
| 2025-04-27 |
0.6027 USD |
808,003.0767 |
0.5350 USD |
0.5251 USD |
0.6950 USD |
0.6492 USD |
| 2025-04-26 |
0.5398 USD |
141,405.9750 |
0.5452 USD |
0.5135 USD |
0.5580 USD |
0.5247 USD |
| 2025-04-25 |
0.5544 USD |
377,745.7179 |
0.5302 USD |
0.5250 USD |
0.5889 USD |
0.5609 USD |
| 2025-04-24 |
0.5279 USD |
961,659.7798 |
0.5069 USD |
0.4989 USD |
0.5467 USD |
0.5281 USD |
| 2025-04-23 |
0.5035 USD |
793,329.4740 |
0.4729 USD |
0.4721 USD |
0.5334 USD |
0.5160 USD |
| 2025-04-22 |
0.4291 USD |
212,579.5196 |
0.4107 USD |
0.4045 USD |
0.4517 USD |
0.4438 USD |
| 2025-04-21 |
0.4292 USD |
198,464.7603 |
0.4121 USD |
0.4116 USD |
0.4614 USD |
0.4246 USD |
| 2025-04-20 |
0.4225 USD |
164,956.8219 |
0.4354 USD |
0.4115 USD |
0.4354 USD |
0.4129 USD |
| 2025-04-19 |
0.4180 USD |
430,052.2325 |
0.3914 USD |
0.3895 USD |
0.4520 USD |
0.4256 USD |
| 2025-04-18 |
0.3946 USD |
162,447.9847 |
0.4037 USD |
0.3868 USD |
0.4072 USD |
0.3958 USD |
| 2025-04-17 |
0.4094 USD |
281,800.4421 |
0.4042 USD |
0.3972 USD |
0.4228 USD |
0.4118 USD |
| 2025-04-16 |
0.3939 USD |
458,975.5537 |
0.4257 USD |
0.3658 USD |
0.4267 USD |
0.3872 USD |
| 2025-04-15 |
0.4538 USD |
192,108.1924 |
0.4558 USD |
0.4363 USD |
0.4645 USD |
0.4381 USD |
| 2025-04-14 |
0.4640 USD |
156,939.6140 |
0.4598 USD |
0.4475 USD |
0.4779 USD |
0.4483 USD |
| 2025-04-13 |
0.4865 USD |
310,005.8722 |
0.5083 USD |
0.4564 USD |
0.5176 USD |
0.4564 USD |
| 2025-04-12 |
0.4987 USD |
332,624.3515 |
0.4865 USD |
0.4701 USD |
0.5238 USD |
0.5152 USD |
| 2025-04-11 |
0.4705 USD |
1,277,045.2952 |
0.4629 USD |
0.4547 USD |
0.5035 USD |
0.4999 USD |
| 2025-04-10 |
0.4850 USD |
855,069.0054 |
0.4560 USD |
0.4485 USD |
0.5145 USD |
0.4866 USD |
| 2025-04-09 |
0.4310 USD |
515,812.4649 |
0.3929 USD |
0.3828 USD |
0.4765 USD |
0.4655 USD |
| 2025-04-08 |
0.4440 USD |
980,544.2527 |
0.4463 USD |
0.4245 USD |
0.4605 USD |
0.4381 USD |
| 2025-04-07 |
0.4407 USD |
1,016,390.5771 |
0.4441 USD |
0.4057 USD |
0.4670 USD |
0.4508 USD |
| 2025-04-06 |
0.4808 USD |
1,062,549.6687 |
0.5230 USD |
0.3952 USD |
0.5341 USD |
0.4648 USD |
| 2025-04-05 |
0.5511 USD |
1,753,959.2955 |
0.5433 USD |
0.5291 USD |
0.5692 USD |
0.5304 USD |
| 2025-04-04 |
0.5243 USD |
1,533,893.4877 |
0.5406 USD |
0.4905 USD |
0.5454 USD |
0.5087 USD |
| 2025-04-03 |
0.5568 USD |
1,946,719.0160 |
0.5325 USD |
0.5248 USD |
0.6071 USD |
0.5355 USD |
| 2025-04-02 |
0.5473 USD |
4,935,256.6484 |
0.5475 USD |
0.5128 USD |
0.6014 USD |
0.5852 USD |
| 2025-04-01 |
0.5285 USD |
7,806,084.4634 |
0.4805 USD |
0.4805 USD |
0.5879 USD |
0.5477 USD |
| 2025-03-31 |
0.4435 USD |
3,169,187.8736 |
0.4174 USD |
0.4043 USD |
0.4771 USD |
0.4588 USD |