Market [unlinked] / USD
Identifier on Kraken: WIFUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-13 |
1.1520 USD |
7,698,599.6755 |
1.1488 USD |
1.0596 USD |
1.2972 USD |
1.1622 USD |
2025-05-12 |
1.1426 USD |
9,613,389.0845 |
0.9123 USD |
0.9123 USD |
1.3216 USD |
1.1274 USD |
2025-05-11 |
0.9045 USD |
4,353,199.7992 |
0.9406 USD |
0.8623 USD |
0.9479 USD |
0.8959 USD |
2025-05-10 |
0.8590 USD |
9,699,562.3019 |
0.7490 USD |
0.7490 USD |
0.9263 USD |
0.9242 USD |
2025-05-09 |
0.7135 USD |
4,770,616.5731 |
0.6908 USD |
0.6527 USD |
0.7694 USD |
0.7207 USD |
2025-05-08 |
0.6339 USD |
4,319,430.5810 |
0.5753 USD |
0.5735 USD |
0.7105 USD |
0.7025 USD |
2025-05-07 |
0.5654 USD |
4,052,772.7461 |
0.5621 USD |
0.5331 USD |
0.5900 USD |
0.5607 USD |
2025-05-06 |
0.5485 USD |
1,619,071.3612 |
0.5493 USD |
0.5228 USD |
0.5691 USD |
0.5400 USD |
2025-05-05 |
0.5462 USD |
1,504,397.7310 |
0.5493 USD |
0.5319 USD |
0.5675 USD |
0.5482 USD |
2025-05-04 |
0.5595 USD |
1,236,348.8456 |
0.5689 USD |
0.5477 USD |
0.5750 USD |
0.5628 USD |
2025-05-03 |
0.6072 USD |
1,689,331.1766 |
0.6430 USD |
0.5773 USD |
0.6481 USD |
0.5795 USD |
2025-05-02 |
0.6154 USD |
1,007,425.9452 |
0.6168 USD |
0.5998 USD |
0.6415 USD |
0.6366 USD |
2025-05-01 |
0.6380 USD |
2,016,695.7807 |
0.6327 USD |
0.6151 USD |
0.6613 USD |
0.6269 USD |
2025-04-30 |
0.5987 USD |
2,077,205.1637 |
0.6035 USD |
0.5619 USD |
0.6373 USD |
0.6335 USD |
2025-04-29 |
0.6014 USD |
1,601,527.2672 |
0.6168 USD |
0.5786 USD |
0.6261 USD |
0.6066 USD |
2025-04-28 |
0.6290 USD |
3,727,468.8176 |
0.6156 USD |
0.5960 USD |
0.6695 USD |
0.6205 USD |
2025-04-27 |
0.6309 USD |
2,605,431.6157 |
0.6521 USD |
0.6089 USD |
0.6540 USD |
0.6327 USD |
2025-04-26 |
0.6733 USD |
4,131,366.8046 |
0.6398 USD |
0.6294 USD |
0.7200 USD |
0.6514 USD |
2025-04-25 |
0.6092 USD |
3,768,645.9129 |
0.5543 USD |
0.5440 USD |
0.6690 USD |
0.6414 USD |
2025-04-24 |
0.5314 USD |
2,105,298.8321 |
0.5407 USD |
0.5080 USD |
0.5569 USD |
0.5458 USD |
2025-04-23 |
0.5512 USD |
3,511,361.6238 |
0.5040 USD |
0.5030 USD |
0.5846 USD |
0.5422 USD |
2025-04-22 |
0.4587 USD |
2,894,070.2665 |
0.4233 USD |
0.4150 USD |
0.4805 USD |
0.4737 USD |
2025-04-21 |
0.4427 USD |
905,859.4398 |
0.4285 USD |
0.4285 USD |
0.4589 USD |
0.4356 USD |
2025-04-20 |
0.4304 USD |
848,218.1810 |
0.4162 USD |
0.4146 USD |
0.4416 USD |
0.4387 USD |
2025-04-19 |
0.4013 USD |
482,046.9646 |
0.4016 USD |
0.3925 USD |
0.4083 USD |
0.4074 USD |
2025-04-18 |
0.3983 USD |
656,227.1866 |
0.3775 USD |
0.3770 USD |
0.4121 USD |
0.4026 USD |
2025-04-17 |
0.3774 USD |
482,743.7275 |
0.3790 USD |
0.3687 USD |
0.3838 USD |
0.3710 USD |
2025-04-16 |
0.3757 USD |
1,413,116.0870 |
0.3884 USD |
0.3675 USD |
0.3899 USD |
0.3720 USD |
2025-04-15 |
0.4255 USD |
331,980.8663 |
0.4305 USD |
0.4049 USD |
0.4360 USD |
0.4063 USD |
2025-04-14 |
0.4575 USD |
752,404.2212 |
0.4469 USD |
0.4421 USD |
0.4813 USD |
0.4483 USD |
2025-04-13 |
0.4638 USD |
1,965,359.4567 |
0.4661 USD |
0.4496 USD |
0.4770 USD |
0.4539 USD |
2025-04-12 |
0.4229 USD |
1,500,722.8908 |
0.3964 USD |
0.3893 USD |
0.4578 USD |
0.4539 USD |
2025-04-11 |
0.3845 USD |
1,258,676.9813 |
0.3677 USD |
0.3645 USD |
0.3995 USD |
0.3985 USD |
2025-04-10 |
0.3627 USD |
961,614.0180 |
0.3714 USD |
0.3525 USD |
0.3763 USD |
0.3637 USD |
2025-04-09 |
0.3492 USD |
2,308,762.5202 |
0.3196 USD |
0.3046 USD |
0.3784 USD |
0.3762 USD |
2025-04-08 |
0.3456 USD |
914,036.3470 |
0.3433 USD |
0.3348 USD |
0.3565 USD |
0.3405 USD |
2025-04-07 |
0.3269 USD |
2,381,684.5658 |
0.3345 USD |
0.3041 USD |
0.3613 USD |
0.3478 USD |
2025-04-06 |
0.3669 USD |
502,743.9181 |
0.3858 USD |
0.3473 USD |
0.3859 USD |
0.3482 USD |
2025-04-05 |
0.3858 USD |
716,501.0978 |
0.3889 USD |
0.3769 USD |
0.3933 USD |
0.3807 USD |
2025-04-04 |
0.3809 USD |
543,393.8950 |
0.3843 USD |
0.3621 USD |
0.3888 USD |
0.3665 USD |
2025-04-03 |
0.3686 USD |
947,520.8790 |
0.3734 USD |
0.3534 USD |
0.3922 USD |
0.3664 USD |
2025-04-02 |
0.4111 USD |
1,371,356.8611 |
0.4219 USD |
0.4000 USD |
0.4234 USD |
0.4094 USD |
2025-04-01 |
0.4338 USD |
1,134,537.6918 |
0.4190 USD |
0.4150 USD |
0.4463 USD |
0.4220 USD |
2025-03-31 |
0.4285 USD |
660,790.0368 |
0.4360 USD |
0.4144 USD |
0.4417 USD |
0.4183 USD |
2025-03-30 |
0.4380 USD |
251,504.0415 |
0.4322 USD |
0.4282 USD |
0.4454 USD |
0.4387 USD |
2025-03-29 |
0.4467 USD |
668,151.0922 |
0.4622 USD |
0.4304 USD |
0.4666 USD |
0.4323 USD |
2025-03-28 |
0.4798 USD |
1,014,237.2626 |
0.5180 USD |
0.4530 USD |
0.5268 USD |
0.4607 USD |
2025-03-27 |
0.5308 USD |
1,347,913.3051 |
0.5280 USD |
0.5100 USD |
0.5602 USD |
0.5244 USD |
2025-03-26 |
0.5495 USD |
3,306,650.4782 |
0.5505 USD |
0.5246 USD |
0.5900 USD |
0.5370 USD |
2025-03-25 |
0.5479 USD |
2,084,469.2285 |
0.5560 USD |
0.5341 USD |
0.5701 USD |
0.5448 USD |