Identifier on Kraken: ATHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0091 USD |
1,752,819.8898 ATH |
0.0091 USD |
0.0089 USD |
0.0091 USD |
0.0090 USD |
| 2025-12-23 |
0.0094 USD |
4,012.5000 ATH |
0.0094 USD |
0.0093 USD |
0.0094 USD |
0.0093 USD |
| 2025-12-22 |
0.0095 USD |
534,673.0144 ATH |
0.0096 USD |
0.0093 USD |
0.0098 USD |
0.0094 USD |
| 2025-12-21 |
0.0099 USD |
1,936,847.3320 ATH |
0.0101 USD |
0.0097 USD |
0.0101 USD |
0.0100 USD |
| 2025-12-20 |
0.0096 USD |
1,685,400.7093 ATH |
0.0097 USD |
0.0096 USD |
0.0097 USD |
0.0096 USD |
| 2025-12-19 |
0.0094 USD |
8,709,190.2975 ATH |
0.0088 USD |
0.0087 USD |
0.0098 USD |
0.0098 USD |
| 2025-12-18 |
0.0090 USD |
10,122,348.3611 ATH |
0.0091 USD |
0.0086 USD |
0.0095 USD |
0.0088 USD |
| 2025-12-17 |
0.0098 USD |
476,871.7671 ATH |
0.0099 USD |
0.0097 USD |
0.0099 USD |
0.0097 USD |
| 2025-12-16 |
0.0098 USD |
2,004,211.4866 ATH |
0.0101 USD |
0.0096 USD |
0.0101 USD |
0.0098 USD |
| 2025-12-15 |
0.0113 USD |
9,020,965.5777 ATH |
0.0112 USD |
0.0105 USD |
0.0138 USD |
0.0105 USD |
| 2025-12-14 |
0.0115 USD |
1,646,851.6584 ATH |
0.0118 USD |
0.0112 USD |
0.0118 USD |
0.0113 USD |
| 2025-12-13 |
0.0117 USD |
2,117,504.2310 ATH |
0.0118 USD |
0.0115 USD |
0.0119 USD |
0.0117 USD |
| 2025-12-12 |
0.0125 USD |
15,956,014.0818 ATH |
0.0128 USD |
0.0117 USD |
0.0154 USD |
0.0118 USD |
| 2025-12-11 |
0.0130 USD |
2,372,691.9931 ATH |
0.0134 USD |
0.0126 USD |
0.0137 USD |
0.0127 USD |
| 2025-12-10 |
0.0136 USD |
1,555,905.8904 ATH |
0.0137 USD |
0.0135 USD |
0.0137 USD |
0.0135 USD |
| 2025-12-09 |
0.0135 USD |
783,075.3356 ATH |
0.0136 USD |
0.0132 USD |
0.0139 USD |
0.0133 USD |
| 2025-12-08 |
0.0136 USD |
911,675.2886 ATH |
0.0134 USD |
0.0134 USD |
0.0139 USD |
0.0138 USD |
| 2025-12-07 |
0.0140 USD |
4,545,777.0711 ATH |
0.0140 USD |
0.0131 USD |
0.0144 USD |
0.0138 USD |
| 2025-12-06 |
0.0136 USD |
448,400.3704 ATH |
0.0137 USD |
0.0135 USD |
0.0138 USD |
0.0137 USD |
| 2025-12-05 |
0.0139 USD |
951,573.5961 ATH |
0.0141 USD |
0.0138 USD |
0.0142 USD |
0.0139 USD |
| 2025-12-04 |
0.0146 USD |
552,889.4854 ATH |
0.0148 USD |
0.0144 USD |
0.0148 USD |
0.0145 USD |
| 2025-12-03 |
0.0148 USD |
4,061,140.9629 ATH |
0.0144 USD |
0.0143 USD |
0.0154 USD |
0.0145 USD |
| 2025-12-02 |
0.0143 USD |
2,702,094.1208 ATH |
0.0136 USD |
0.0133 USD |
0.0149 USD |
0.0144 USD |
| 2025-12-01 |
0.0137 USD |
3,265,137.4068 ATH |
0.0146 USD |
0.0135 USD |
0.0146 USD |
0.0137 USD |
| 2025-11-30 |
0.0156 USD |
831,406.2415 ATH |
0.0154 USD |
0.0154 USD |
0.0157 USD |
0.0157 USD |
| 2025-11-29 |
0.0151 USD |
3,380,464.6881 ATH |
0.0155 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2025-11-28 |
0.0157 USD |
1,286,602.7138 ATH |
0.0161 USD |
0.0152 USD |
0.0164 USD |
0.0154 USD |
| 2025-11-27 |
0.0166 USD |
626,055.5193 ATH |
0.0166 USD |
0.0165 USD |
0.0168 USD |
0.0165 USD |
| 2025-11-26 |
0.0162 USD |
1,115,920.0995 ATH |
0.0166 USD |
0.0158 USD |
0.0166 USD |
0.0160 USD |
| 2025-11-25 |
0.0166 USD |
3,753,103.7491 ATH |
0.0163 USD |
0.0160 USD |
0.0172 USD |
0.0165 USD |
| 2025-11-24 |
0.0158 USD |
671,862.9394 ATH |
0.0159 USD |
0.0156 USD |
0.0161 USD |
0.0158 USD |
| 2025-11-23 |
0.0160 USD |
2,104,585.9400 ATH |
0.0158 USD |
0.0157 USD |
0.0164 USD |
0.0163 USD |
| 2025-11-22 |
0.0153 USD |
3,281,297.5197 ATH |
0.0161 USD |
0.0146 USD |
0.0162 USD |
0.0155 USD |
| 2025-11-21 |
0.0173 USD |
4,242,923.8969 ATH |
0.0190 USD |
0.0163 USD |
0.0190 USD |
0.0171 USD |
| 2025-11-20 |
0.0203 USD |
1,197,175.4121 ATH |
0.0201 USD |
0.0199 USD |
0.0209 USD |
0.0202 USD |
| 2025-11-19 |
0.0198 USD |
2,681,150.3847 ATH |
0.0217 USD |
0.0189 USD |
0.0217 USD |
0.0189 USD |
| 2025-11-18 |
0.0207 USD |
2,222,250.8895 ATH |
0.0204 USD |
0.0200 USD |
0.0219 USD |
0.0218 USD |
| 2025-11-17 |
0.0212 USD |
3,339,209.5488 ATH |
0.0214 USD |
0.0201 USD |
0.0223 USD |
0.0204 USD |
| 2025-11-16 |
0.0216 USD |
3,022,006.0726 ATH |
0.0221 USD |
0.0208 USD |
0.0226 USD |
0.0212 USD |
| 2025-11-15 |
0.0223 USD |
251,347.4830 ATH |
0.0217 USD |
0.0217 USD |
0.0228 USD |
0.0228 USD |
| 2025-11-14 |
0.0218 USD |
4,286,056.0629 ATH |
0.0224 USD |
0.0210 USD |
0.0225 USD |
0.0224 USD |
| 2025-11-13 |
0.0251 USD |
122,654.5228 ATH |
0.0249 USD |
0.0247 USD |
0.0255 USD |
0.0247 USD |
| 2025-11-12 |
0.0247 USD |
91,753.4123 ATH |
0.0247 USD |
0.0245 USD |
0.0248 USD |
0.0246 USD |
| 2025-11-11 |
0.0265 USD |
773,264.6322 ATH |
0.0263 USD |
0.0259 USD |
0.0269 USD |
0.0259 USD |
| 2025-11-10 |
0.0259 USD |
2,286,962.4536 ATH |
0.0254 USD |
0.0254 USD |
0.0266 USD |
0.0261 USD |
| 2025-11-09 |
0.0248 USD |
465,614.5761 ATH |
0.0258 USD |
0.0242 USD |
0.0258 USD |
0.0245 USD |
| 2025-11-08 |
0.0261 USD |
3,714,001.0327 ATH |
0.0258 USD |
0.0248 USD |
0.0273 USD |
0.0254 USD |
| 2025-11-07 |
0.0251 USD |
4,137,825.4310 ATH |
0.0232 USD |
0.0232 USD |
0.0264 USD |
0.0262 USD |
| 2025-11-06 |
0.0237 USD |
12,525,213.9697 ATH |
0.0247 USD |
0.0227 USD |
0.0247 USD |
0.0232 USD |
| 2025-11-05 |
0.0241 USD |
3,278,312.5847 ATH |
0.0236 USD |
0.0226 USD |
0.0251 USD |
0.0251 USD |