Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: BODENUSD
Date Price Volume Open Low High Close
2024-11-05 0.0043 USD 6,412,870.8099 0.0041 USD 0.0040 USD 0.0049 USD 0.0043 USD
2024-11-04 0.0044 USD 16,252,662.2951 0.0047 USD 0.0040 USD 0.0051 USD 0.0043 USD
2024-11-03 0.0048 USD 3,063,352.2138 0.0050 USD 0.0046 USD 0.0052 USD 0.0047 USD
2024-11-02 0.0052 USD 6,197,023.3657 0.0056 USD 0.0048 USD 0.0057 USD 0.0049 USD
2024-11-01 0.0050 USD 3,541,650.0992 0.0051 USD 0.0048 USD 0.0053 USD 0.0053 USD
2024-10-31 0.0052 USD 7,013,188.2365 0.0053 USD 0.0048 USD 0.0059 USD 0.0049 USD
2024-10-30 0.0055 USD 11,498,157.9243 0.0057 USD 0.0050 USD 0.0064 USD 0.0051 USD
2024-10-29 0.0057 USD 9,778,888.6498 0.0058 USD 0.0052 USD 0.0063 USD 0.0056 USD
2024-10-28 0.0056 USD 9,991,921.6820 0.0058 USD 0.0053 USD 0.0061 USD 0.0057 USD
2024-10-27 0.0059 USD 5,531,450.8026 0.0060 USD 0.0057 USD 0.0063 USD 0.0059 USD
2024-10-26 0.0061 USD 4,079,419.5141 0.0062 USD 0.0058 USD 0.0064 USD 0.0059 USD
2024-10-25 0.0067 USD 7,931,452.1063 0.0066 USD 0.0061 USD 0.0070 USD 0.0063 USD
2024-10-24 0.0065 USD 4,351,921.0565 0.0070 USD 0.0063 USD 0.0070 USD 0.0065 USD
2024-10-23 0.0066 USD 10,205,570.3129 0.0067 USD 0.0062 USD 0.0076 USD 0.0067 USD
2024-10-22 0.0071 USD 15,931,575.0162 0.0076 USD 0.0066 USD 0.0078 USD 0.0066 USD
2024-10-21 0.0080 USD 16,140,442.6935 0.0087 USD 0.0072 USD 0.0089 USD 0.0076 USD
2024-10-20 0.0086 USD 5,953,603.6438 0.0091 USD 0.0084 USD 0.0091 USD 0.0086 USD
2024-10-19 0.0088 USD 8,922,464.6170 0.0089 USD 0.0084 USD 0.0094 USD 0.0091 USD
2024-10-18 0.0091 USD 14,547,295.3033 0.0095 USD 0.0086 USD 0.0097 USD 0.0090 USD
2024-10-17 0.0099 USD 8,779,502.1173 0.0098 USD 0.0092 USD 0.0110 USD 0.0094 USD
2024-10-16 0.0096 USD 30,729,395.3413 0.0102 USD 0.0089 USD 0.0110 USD 0.0098 USD
2024-10-15 0.0110 USD 27,823,554.9101 0.0117 USD 0.0093 USD 0.0129 USD 0.0098 USD
2024-10-14 0.0101 USD 22,120,408.2621 0.0088 USD 0.0085 USD 0.0126 USD 0.0108 USD
2024-10-13 0.0091 USD 9,473,523.8685 0.0092 USD 0.0085 USD 0.0099 USD 0.0088 USD
2024-10-12 0.0098 USD 12,713,084.9960 0.0103 USD 0.0092 USD 0.0107 USD 0.0096 USD
2024-10-11 0.0095 USD 14,971,478.9690 0.0082 USD 0.0081 USD 0.0115 USD 0.0105 USD
2024-10-10 0.0081 USD 9,534,449.4620 0.0083 USD 0.0075 USD 0.0093 USD 0.0078 USD
2024-10-09 0.0090 USD 11,891,837.6915 0.0093 USD 0.0078 USD 0.0101 USD 0.0084 USD
2024-10-08 0.0098 USD 17,755,015.1812 0.0102 USD 0.0095 USD 0.0105 USD 0.0100 USD
2024-10-07 0.0113 USD 28,510,447.9599 0.0115 USD 0.0095 USD 0.0134 USD 0.0105 USD
2024-10-06 0.0121 USD 38,142,978.0824 0.0091 USD 0.0087 USD 0.0140 USD 0.0136 USD
2024-10-05 0.0088 USD 9,689,762.9541 0.0098 USD 0.0081 USD 0.0100 USD 0.0090 USD
2024-10-04 0.0089 USD 31,800,077.4299 0.0106 USD 0.0070 USD 0.0109 USD 0.0095 USD
2024-10-03 0.0127 USD 17,648,807.2634 0.0141 USD 0.0114 USD 0.0144 USD 0.0124 USD
2024-10-02 0.0151 USD 54,121,500.6661 0.0152 USD 0.0122 USD 0.0186 USD 0.0126 USD
2024-10-01 0.0105 USD 47,241,153.6135 0.0080 USD 0.0077 USD 0.0140 USD 0.0114 USD
2024-09-30 0.0064 USD 26,365,220.0565 0.0052 USD 0.0052 USD 0.0076 USD 0.0068 USD
2024-09-29 0.0053 USD 8,853,287.9285 0.0049 USD 0.0048 USD 0.0059 USD 0.0057 USD
2024-09-28 0.0050 USD 8,081,084.6863 0.0051 USD 0.0048 USD 0.0055 USD 0.0049 USD
2024-09-27 0.0049 USD 7,892,596.9627 0.0047 USD 0.0045 USD 0.0053 USD 0.0050 USD
2024-09-26 0.0050 USD 14,978,122.4919 0.0052 USD 0.0046 USD 0.0056 USD 0.0048 USD
2024-09-25 0.0051 USD 6,059,259.7351 0.0047 USD 0.0046 USD 0.0059 USD 0.0053 USD
2024-09-24 0.0049 USD 20,663,204.0073 0.0045 USD 0.0043 USD 0.0057 USD 0.0048 USD
2024-09-23 0.0043 USD 4,281,005.0693 0.0044 USD 0.0037 USD 0.0045 USD 0.0044 USD
2024-09-22 0.0044 USD 668,955.2202 0.0046 USD 0.0043 USD 0.0046 USD 0.0044 USD
2024-09-21 0.0045 USD 2,761,900.1221 0.0045 USD 0.0044 USD 0.0046 USD 0.0046 USD
2024-09-20 0.0044 USD 5,489,683.3138 0.0045 USD 0.0043 USD 0.0046 USD 0.0045 USD
2024-09-19 0.0048 USD 4,987,416.3139 0.0046 USD 0.0045 USD 0.0052 USD 0.0048 USD
2024-09-18 0.0044 USD 1,890,874.5152 0.0045 USD 0.0043 USD 0.0046 USD 0.0045 USD
2024-09-17 0.0045 USD 5,726,967.4433 0.0044 USD 0.0043 USD 0.0051 USD 0.0046 USD