Crypto exchange Binance

Market Open Platform (OPEN) / USD Coin (USDC)

Identifier on Binance: OPENUSDC
12
Date Price Volume Open Low High Close
2025-10-16 0.3779 USDC 2,018,003.0000 OPEN 0.3924 USDC 0.3579 USDC 0.3662 USDC 0.3658 USDC
2025-10-15 0.4044 USDC 1,807,575.4000 OPEN 0.4249 USDC 0.3839 USDC 0.3901 USDC 0.3887 USDC
2025-10-14 0.4146 USDC 2,265,619.4000 OPEN 0.4566 USDC 0.3916 USDC 0.4057 USDC 0.4255 USDC
2025-10-13 0.4491 USDC 2,772,979.2000 OPEN 0.4387 USDC 0.4313 USDC 0.4469 USDC 0.4530 USDC
2025-10-12 0.4420 USDC 6,085,359.2000 OPEN 0.3909 USDC 0.3809 USDC 0.4363 USDC 0.4370 USDC
2025-10-11 0.3844 USDC 4,536,167.8000 OPEN 0.3664 USDC 0.3388 USDC 0.3610 USDC 0.3906 USDC
2025-10-10 0.4345 USDC 4,674,316.0000 OPEN 0.5543 USDC 0.1757 USDC 0.4792 USDC 0.3518 USDC
2025-10-09 0.5753 USDC 3,286,963.6000 OPEN 0.6510 USDC 0.5472 USDC 0.5550 USDC 0.5625 USDC
2025-10-08 0.6099 USDC 3,188,526.4000 OPEN 0.6259 USDC 0.5865 USDC 0.5959 USDC 0.6435 USDC
2025-10-07 0.6570 USDC 5,345,116.0000 OPEN 0.6196 USDC 0.6105 USDC 0.6241 USDC 0.6212 USDC
2025-10-06 0.5800 USDC 4,469,423.3000 OPEN 0.5944 USDC 0.5561 USDC 0.5675 USDC 0.6002 USDC
2025-10-05 0.6202 USDC 8,511,614.6000 OPEN 0.5388 USDC 0.5352 USDC 0.6078 USDC 0.6028 USDC
2025-10-04 0.5554 USDC 3,256,584.3000 OPEN 0.6270 USDC 0.5271 USDC 0.5350 USDC 0.5368 USDC
2025-10-03 0.5690 USDC 16,116,578.1000 OPEN 0.4450 USDC 0.4426 USDC 0.4975 USDC 0.6169 USDC
2025-10-02 0.4535 USDC 2,066,400.1000 OPEN 0.4596 USDC 0.4240 USDC 0.4363 USDC 0.4431 USDC
2025-10-01 0.4450 USDC 4,002,416.3000 OPEN 0.4288 USDC 0.4106 USDC 0.4312 USDC 0.4558 USDC
2025-09-30 0.4341 USDC 5,219,834.3000 OPEN 0.4686 USDC 0.4041 USDC 0.4142 USDC 0.4248 USDC
2025-09-29 0.4974 USDC 5,924,928.5000 OPEN 0.5522 USDC 0.4560 USDC 0.4697 USDC 0.4670 USDC
2025-09-28 0.5366 USDC 3,736,894.3000 OPEN 0.5535 USDC 0.5235 USDC 0.5335 USDC 0.5486 USDC
2025-09-27 0.5645 USDC 2,738,115.2000 OPEN 0.5857 USDC 0.5379 USDC 0.5491 USDC 0.5546 USDC
2025-09-26 0.5785 USDC 3,036,469.4000 OPEN 0.5966 USDC 0.5508 USDC 0.5685 USDC 0.5905 USDC
2025-09-25 0.6438 USDC 6,300,199.9000 OPEN 0.7141 USDC 0.5900 USDC 0.6036 USDC 0.5933 USDC
2025-09-24 0.7195 USDC 1,967,702.7000 OPEN 0.7506 USDC 0.7010 USDC 0.7161 USDC 0.7107 USDC
2025-09-23 0.7375 USDC 3,250,047.0000 OPEN 0.7648 USDC 0.7074 USDC 0.7322 USDC 0.7474 USDC
2025-09-22 0.8323 USDC 6,870,491.4000 OPEN 0.9712 USDC 0.7496 USDC 0.7694 USDC 0.7641 USDC
2025-09-21 0.9987 USDC 13,004,405.2000 OPEN 0.9387 USDC 0.9272 USDC 0.9504 USDC 0.9666 USDC
2025-09-20 0.9195 USDC 10,814,637.2000 OPEN 0.9008 USDC 0.8456 USDC 0.8605 USDC 0.9672 USDC
2025-09-19 0.9049 USDC 9,366,130.8000 OPEN 0.8688 USDC 0.8533 USDC 0.8862 USDC 0.8931 USDC
2025-09-18 0.8550 USDC 3,496,931.3000 OPEN 0.8599 USDC 0.8387 USDC 0.8500 USDC 0.8709 USDC
2025-09-17 0.8439 USDC 2,995,894.7000 OPEN 0.8683 USDC 0.8223 USDC 0.8309 USDC 0.8572 USDC
2025-09-16 0.8617 USDC 3,770,036.5000 OPEN 0.8633 USDC 0.8208 USDC 0.8428 USDC 0.8634 USDC
2025-09-15 0.9058 USDC 4,161,282.6000 OPEN 1.0017 USDC 0.8346 USDC 0.8518 USDC 0.8564 USDC
2025-09-14 1.0444 USDC 8,594,697.1000 OPEN 1.0004 USDC 0.9611 USDC 0.9872 USDC 1.0069 USDC
2025-09-13 0.9550 USDC 6,324,063.9000 OPEN 0.9195 USDC 0.8935 USDC 0.9070 USDC 1.0036 USDC
2025-09-12 0.9048 USDC 3,226,053.5000 OPEN 0.9084 USDC 0.8770 USDC 0.8954 USDC 0.9150 USDC
2025-09-11 0.9364 USDC 4,212,861.4000 OPEN 1.0410 USDC 0.8684 USDC 0.8928 USDC 0.9074 USDC
2025-09-10 1.1980 USDC 10,605,114.4000 OPEN 1.1176 USDC 0.9794 USDC 1.0265 USDC 1.0473 USDC
2025-09-09 1.2156 USDC 13,714,058.2000 OPEN 1.4380 USDC 1.0410 USDC 1.0876 USDC 1.1167 USDC
2025-09-08 1.4583 USDC 26,501,672.0000 OPEN 0.2001 USDC 0.2001 USDC 1.4695 USDC 1.4153 USDC
12