Identifier on Binance: OPENUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.3754 USDC |
2,088,809.8000 OPEN |
0.3839 USDC |
0.3564 USDC |
0.3671 USDC |
0.3746 USDC |
| 2025-10-27 |
0.3940 USDC |
1,897,923.3000 OPEN |
0.4000 USDC |
0.3787 USDC |
0.3840 USDC |
0.3798 USDC |
| 2025-10-26 |
0.4010 USDC |
1,959,412.2000 OPEN |
0.3928 USDC |
0.3876 USDC |
0.3923 USDC |
0.4022 USDC |
| 2025-10-25 |
0.4065 USDC |
5,603,548.5000 OPEN |
0.3780 USDC |
0.3772 USDC |
0.3904 USDC |
0.3877 USDC |
| 2025-10-24 |
0.3638 USDC |
1,672,834.3000 OPEN |
0.3613 USDC |
0.3484 USDC |
0.3547 USDC |
0.3759 USDC |
| 2025-10-23 |
0.3519 USDC |
2,233,660.5000 OPEN |
0.3513 USDC |
0.3394 USDC |
0.3500 USDC |
0.3602 USDC |
| 2025-10-22 |
0.3805 USDC |
3,764,625.4000 OPEN |
0.3767 USDC |
0.3376 USDC |
0.3550 USDC |
0.3424 USDC |
| 2025-10-21 |
0.4098 USDC |
11,706,756.6000 OPEN |
0.3740 USDC |
0.3663 USDC |
0.3799 USDC |
0.3799 USDC |
| 2025-10-20 |
0.3507 USDC |
1,623,193.5000 OPEN |
0.3428 USDC |
0.3349 USDC |
0.3400 USDC |
0.3649 USDC |
| 2025-10-19 |
0.3440 USDC |
1,808,351.4000 OPEN |
0.3381 USDC |
0.3283 USDC |
0.3361 USDC |
0.3456 USDC |
| 2025-10-18 |
0.3415 USDC |
1,562,551.9000 OPEN |
0.3429 USDC |
0.3292 USDC |
0.3358 USDC |
0.3386 USDC |
| 2025-10-17 |
0.3412 USDC |
2,397,045.7000 OPEN |
0.3638 USDC |
0.3200 USDC |
0.3284 USDC |
0.3429 USDC |
| 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 |