Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: BODENUSD
Date Price Volume Open Low High Close
2024-07-28 0.0099 USD 11,896,790.7483 0.0101 USD 0.0093 USD 0.0109 USD 0.0105 USD
2024-07-27 0.0112 USD 29,919,875.9423 0.0126 USD 0.0097 USD 0.0132 USD 0.0098 USD
2024-07-26 0.0130 USD 16,146,808.3947 0.0126 USD 0.0118 USD 0.0153 USD 0.0132 USD
2024-07-25 0.0134 USD 40,390,376.7348 0.0147 USD 0.0117 USD 0.0202 USD 0.0130 USD
2024-07-24 0.0152 USD 22,640,229.2822 0.0163 USD 0.0139 USD 0.0187 USD 0.0147 USD
2024-07-23 0.0201 USD 119,859,468.5649 0.0120 USD 0.0102 USD 0.0297 USD 0.0168 USD
2024-07-22 0.0090 USD 48,784,411.6169 0.0115 USD 0.0080 USD 0.0116 USD 0.0098 USD
2024-07-21 0.0129 USD 44,561,903.2746 0.0224 USD 0.0084 USD 0.0259 USD 0.0118 USD
2024-07-20 0.0229 USD 9,108,271.9987 0.0223 USD 0.0207 USD 0.0255 USD 0.0222 USD
2024-07-19 0.0221 USD 19,873,533.4247 0.0228 USD 0.0196 USD 0.0255 USD 0.0213 USD
2024-07-18 0.0298 USD 14,041,698.5687 0.0307 USD 0.0270 USD 0.0341 USD 0.0283 USD
2024-07-17 0.0394 USD 16,431,168.6432 0.0347 USD 0.0319 USD 0.0475 USD 0.0319 USD
2024-07-16 0.0326 USD 10,422,883.4387 0.0318 USD 0.0285 USD 0.0380 USD 0.0331 USD
2024-07-15 0.0343 USD 8,601,443.2566 0.0334 USD 0.0297 USD 0.0391 USD 0.0327 USD
2024-07-14 0.0331 USD 13,539,610.6783 0.0373 USD 0.0301 USD 0.0403 USD 0.0326 USD
2024-07-13 0.0406 USD 2,252,544.3292 0.0411 USD 0.0383 USD 0.0439 USD 0.0403 USD
2024-07-12 0.0427 USD 16,967,681.2038 0.0418 USD 0.0382 USD 0.0471 USD 0.0398 USD
2024-07-11 0.0400 USD 17,570,895.1399 0.0418 USD 0.0354 USD 0.0473 USD 0.0400 USD
2024-07-10 0.0516 USD 12,304,138.0784 0.0598 USD 0.0405 USD 0.0633 USD 0.0458 USD
2024-07-09 0.0527 USD 21,920,299.5650 0.0387 USD 0.0364 USD 0.0653 USD 0.0553 USD
2024-07-08 0.0342 USD 21,985,867.8102 0.0297 USD 0.0262 USD 0.0447 USD 0.0361 USD
2024-07-07 0.0348 USD 5,714,257.4567 0.0397 USD 0.0318 USD 0.0424 USD 0.0344 USD
2024-07-06 0.0395 USD 13,233,394.0364 0.0384 USD 0.0320 USD 0.0480 USD 0.0415 USD
2024-07-05 0.0326 USD 16,596,322.0414 0.0315 USD 0.0254 USD 0.0493 USD 0.0412 USD
2024-07-04 0.0350 USD 8,248,839.1123 0.0380 USD 0.0316 USD 0.0418 USD 0.0370 USD
2024-07-03 0.0409 USD 13,823,970.9793 0.0487 USD 0.0313 USD 0.0490 USD 0.0396 USD
2024-07-02 0.0585 USD 8,573,430.8971 0.0722 USD 0.0474 USD 0.0759 USD 0.0474 USD
2024-07-01 0.0541 USD 10,286,954.4094 0.0451 USD 0.0431 USD 0.0763 USD 0.0761 USD
2024-06-30 0.0538 USD 11,373,317.3636 0.0576 USD 0.0438 USD 0.0641 USD 0.0478 USD
2024-06-29 0.0638 USD 8,977,218.0948 0.0710 USD 0.0535 USD 0.0753 USD 0.0628 USD
2024-06-28 0.0884 USD 15,581,563.2497 0.1558 USD 0.0685 USD 0.1579 USD 0.0774 USD
2024-06-27 0.1333 USD 2,496,692.4272 0.1334 USD 0.1150 USD 0.1500 USD 0.1499 USD
2024-06-26 0.1506 USD 2,286,287.2902 0.1497 USD 0.1360 USD 0.1670 USD 0.1550 USD
2024-06-25 0.1564 USD 4,494,235.4652 0.1440 USD 0.1252 USD 0.1944 USD 0.1556 USD
2024-06-24 0.1142 USD 3,965,216.4041 0.0997 USD 0.0880 USD 0.1429 USD 0.1410 USD
2024-06-23 0.1191 USD 2,367,413.8111 0.1298 USD 0.0961 USD 0.1548 USD 0.0997 USD
2024-06-22 0.1134 USD 1,476,600.6358 0.1066 USD 0.0924 USD 0.1492 USD 0.1236 USD
2024-06-21 0.0869 USD 2,772,783.4259 0.0948 USD 0.0730 USD 0.1101 USD 0.1061 USD
2024-06-20 0.1023 USD 1,741,717.4255 0.1167 USD 0.0888 USD 0.1223 USD 0.0976 USD
2024-06-19 0.1360 USD 749,761.7666 0.1231 USD 0.1200 USD 0.1500 USD 0.1349 USD
2024-06-18 0.1104 USD 2,049,107.8504 0.1215 USD 0.0975 USD 0.1425 USD 0.1250 USD
2024-06-17 0.1346 USD 763,048.3644 0.1772 USD 0.1046 USD 0.1791 USD 0.1225 USD
2024-06-16 0.1620 USD 146,628.1429 0.1416 USD 0.1416 USD 0.1800 USD 0.1703 USD
2024-06-15 0.1560 USD 248,749.1295 0.1459 USD 0.1413 USD 0.1650 USD 0.1459 USD
2024-06-14 0.1579 USD 355,855.8251 0.1510 USD 0.1344 USD 0.1730 USD 0.1459 USD
2024-06-13 0.1678 USD 612,777.8835 0.1818 USD 0.1280 USD 0.2100 USD 0.1518 USD
2024-06-12 0.1859 USD 811,169.4810 0.1802 USD 0.1600 USD 0.2350 USD 0.1882 USD
2024-06-11 0.1665 USD 527,509.8544 0.1885 USD 0.1366 USD 0.2050 USD 0.1897 USD
2024-06-10 0.1983 USD 274,285.2699 0.2113 USD 0.1721 USD 0.2235 USD 0.1926 USD
2024-06-09 0.2133 USD 242,810.9115 0.2104 USD 0.1853 USD 0.2320 USD 0.2177 USD