Crypto exchange Kraken
Market Atheios (ATH) / USD
Identifier on Kraken: ATHUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-27 | 0.0540 USD | 460,727.5862 ATH | 0.0550 USD | 0.0534 USD | 0.0550 USD | 0.0541 USD |
| 2025-01-26 | 0.0566 USD | 2,832,440.1951 ATH | 0.0570 USD | 0.0559 USD | 0.0579 USD | 0.0562 USD |
| 2025-01-25 | 0.0569 USD | 1,304,485.0295 ATH | 0.0574 USD | 0.0556 USD | 0.0592 USD | 0.0571 USD |
| 2025-01-24 | 0.0583 USD | 1,616,247.4624 ATH | 0.0586 USD | 0.0559 USD | 0.0601 USD | 0.0577 USD |
| 2025-01-23 | 0.0589 USD | 4,297,702.9608 ATH | 0.0600 USD | 0.0567 USD | 0.0614 USD | 0.0586 USD |
| 2025-01-22 | 0.0605 USD | 1,577,723.6284 ATH | 0.0617 USD | 0.0598 USD | 0.0620 USD | 0.0600 USD |
| 2025-01-21 | 0.0608 USD | 2,035,939.2517 ATH | 0.0603 USD | 0.0587 USD | 0.0623 USD | 0.0621 USD |
| 2025-01-20 | 0.0588 USD | 2,852,945.3369 ATH | 0.0573 USD | 0.0553 USD | 0.0647 USD | 0.0592 USD |
| 2025-01-19 | 0.0603 USD | 8,642,883.1871 ATH | 0.0628 USD | 0.0574 USD | 0.0681 USD | 0.0582 USD |
| 2025-01-18 | 0.0632 USD | 3,610,277.3961 ATH | 0.0682 USD | 0.0615 USD | 0.0687 USD | 0.0622 USD |
| 2025-01-17 | 0.0665 USD | 2,114,855.9364 ATH | 0.0646 USD | 0.0646 USD | 0.0681 USD | 0.0670 USD |
| 2025-01-16 | 0.0650 USD | 2,463,129.4920 ATH | 0.0669 USD | 0.0627 USD | 0.0669 USD | 0.0652 USD |
| 2025-01-15 | 0.0638 USD | 1,568,275.5484 ATH | 0.0641 USD | 0.0621 USD | 0.0661 USD | 0.0661 USD |
| 2025-01-14 | 0.0632 USD | 3,349,709.3495 ATH | 0.0622 USD | 0.0576 USD | 0.0681 USD | 0.0642 USD |
| 2025-01-13 | 0.0598 USD | 5,003,536.1395 ATH | 0.0621 USD | 0.0564 USD | 0.0639 USD | 0.0622 USD |
| 2025-01-12 | 0.0638 USD | 2,566,603.9284 ATH | 0.0644 USD | 0.0626 USD | 0.0645 USD | 0.0630 USD |
| 2025-01-11 | 0.0643 USD | 1,235,371.3825 ATH | 0.0652 USD | 0.0634 USD | 0.0664 USD | 0.0647 USD |
| 2025-01-10 | 0.0654 USD | 3,254,638.0827 ATH | 0.0634 USD | 0.0610 USD | 0.0676 USD | 0.0646 USD |
| 2025-01-09 | 0.0646 USD | 2,970,518.6407 ATH | 0.0669 USD | 0.0618 USD | 0.0670 USD | 0.0637 USD |
| 2025-01-08 | 0.0659 USD | 4,805,296.7008 ATH | 0.0693 USD | 0.0622 USD | 0.0699 USD | 0.0673 USD |
| 2025-01-07 | 0.0725 USD | 3,973,033.5743 ATH | 0.0754 USD | 0.0683 USD | 0.0785 USD | 0.0688 USD |
| 2025-01-06 | 0.0747 USD | 4,304,661.7406 ATH | 0.0725 USD | 0.0709 USD | 0.0777 USD | 0.0750 USD |
| 2025-01-05 | 0.0723 USD | 2,387,859.5662 ATH | 0.0742 USD | 0.0708 USD | 0.0742 USD | 0.0731 USD |
| 2025-01-04 | 0.0723 USD | 2,466,467.1254 ATH | 0.0715 USD | 0.0704 USD | 0.0751 USD | 0.0740 USD |
| 2025-01-03 | 0.0695 USD | 4,926,695.7972 ATH | 0.0684 USD | 0.0671 USD | 0.0723 USD | 0.0723 USD |
| 2025-01-02 | 0.0674 USD | 4,194,522.4188 ATH | 0.0632 USD | 0.0627 USD | 0.0716 USD | 0.0682 USD |
| 2025-01-01 | 0.0623 USD | 1,506,730.4896 ATH | 0.0616 USD | 0.0603 USD | 0.0638 USD | 0.0636 USD |
| 2024-12-31 | 0.0621 USD | 1,641,719.2637 ATH | 0.0628 USD | 0.0601 USD | 0.0639 USD | 0.0626 USD |
| 2024-12-30 | 0.0628 USD | 2,102,558.8905 ATH | 0.0636 USD | 0.0605 USD | 0.0654 USD | 0.0627 USD |
| 2024-12-29 | 0.0657 USD | 2,787,571.6229 ATH | 0.0669 USD | 0.0636 USD | 0.0669 USD | 0.0636 USD |
| 2024-12-28 | 0.0662 USD | 1,921,663.7256 ATH | 0.0660 USD | 0.0645 USD | 0.0675 USD | 0.0667 USD |
| 2024-12-27 | 0.0674 USD | 3,424,258.7815 ATH | 0.0683 USD | 0.0654 USD | 0.0701 USD | 0.0660 USD |
| 2024-12-26 | 0.0702 USD | 1,641,436.0761 ATH | 0.0751 USD | 0.0682 USD | 0.0753 USD | 0.0682 USD |
| 2024-12-25 | 0.0782 USD | 2,213,895.0058 ATH | 0.0751 USD | 0.0743 USD | 0.0831 USD | 0.0749 USD |
| 2024-12-24 | 0.0788 USD | 3,160,683.4598 ATH | 0.0737 USD | 0.0724 USD | 0.0820 USD | 0.0763 USD |
| 2024-12-23 | 0.0698 USD | 1,346,284.0980 ATH | 0.0667 USD | 0.0658 USD | 0.0735 USD | 0.0711 USD |
| 2024-12-22 | 0.0676 USD | 1,994,909.7135 ATH | 0.0690 USD | 0.0655 USD | 0.0698 USD | 0.0665 USD |
| 2024-12-21 | 0.0737 USD | 1,396,103.6751 ATH | 0.0746 USD | 0.0695 USD | 0.0777 USD | 0.0703 USD |
| 2024-12-20 | 0.0696 USD | 3,660,690.4647 ATH | 0.0711 USD | 0.0651 USD | 0.0735 USD | 0.0729 USD |
| 2024-12-19 | 0.0718 USD | 3,199,343.8951 ATH | 0.0713 USD | 0.0680 USD | 0.0766 USD | 0.0701 USD |
| 2024-12-18 | 0.0746 USD | 3,971,816.1676 ATH | 0.0754 USD | 0.0709 USD | 0.0780 USD | 0.0728 USD |
| 2024-12-17 | 0.0775 USD | 1,649,941.0507 ATH | 0.0788 USD | 0.0757 USD | 0.0793 USD | 0.0778 USD |
| 2024-12-16 | 0.0807 USD | 1,884,011.4413 ATH | 0.0827 USD | 0.0772 USD | 0.0844 USD | 0.0800 USD |
| 2024-12-15 | 0.0792 USD | 1,347,376.6156 ATH | 0.0776 USD | 0.0760 USD | 0.0817 USD | 0.0811 USD |
| 2024-12-14 | 0.0802 USD | 1,513,431.0733 ATH | 0.0814 USD | 0.0772 USD | 0.0845 USD | 0.0772 USD |
| 2024-12-13 | 0.0809 USD | 3,654,562.9124 ATH | 0.0821 USD | 0.0788 USD | 0.0828 USD | 0.0810 USD |
| 2024-12-12 | 0.0859 USD | 8,894,980.1778 ATH | 0.0819 USD | 0.0810 USD | 0.0930 USD | 0.0821 USD |
| 2024-12-11 | 0.0773 USD | 2,663,408.5514 ATH | 0.0751 USD | 0.0713 USD | 0.0822 USD | 0.0812 USD |
| 2024-12-10 | 0.0731 USD | 5,349,283.8143 ATH | 0.0760 USD | 0.0689 USD | 0.0793 USD | 0.0729 USD |
| 2024-12-09 | 0.0823 USD | 4,044,778.0098 ATH | 0.0894 USD | 0.0774 USD | 0.0896 USD | 0.0790 USD |
12