Identifier on Binance: OPENUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2441 USDC |
594,424.6000 OPEN |
0.2493 USDC |
0.2375 USDC |
0.2414 USDC |
0.2440 USDC |
| 2025-11-24 |
0.2590 USDC |
3,426,683.5000 OPEN |
0.2371 USDC |
0.2371 USDC |
0.2486 USDC |
0.2523 USDC |
| 2025-11-23 |
0.2358 USDC |
840,985.8000 OPEN |
0.2446 USDC |
0.2297 USDC |
0.2320 USDC |
0.2348 USDC |
| 2025-11-22 |
0.2509 USDC |
2,245,224.7000 OPEN |
0.2467 USDC |
0.2370 USDC |
0.2446 USDC |
0.2456 USDC |
| 2025-11-21 |
0.2317 USDC |
1,718,425.2000 OPEN |
0.2376 USDC |
0.2082 USDC |
0.2185 USDC |
0.2407 USDC |
| 2025-11-20 |
0.2434 USDC |
987,100.0000 OPEN |
0.2437 USDC |
0.2309 USDC |
0.2361 USDC |
0.2373 USDC |
| 2025-11-19 |
0.2416 USDC |
1,123,480.5000 OPEN |
0.2481 USDC |
0.2291 USDC |
0.2325 USDC |
0.2401 USDC |
| 2025-11-18 |
0.2426 USDC |
876,904.5000 OPEN |
0.2419 USDC |
0.2363 USDC |
0.2412 USDC |
0.2451 USDC |
| 2025-11-17 |
0.2468 USDC |
1,100,744.7000 OPEN |
0.2457 USDC |
0.2394 USDC |
0.2446 USDC |
0.2437 USDC |
| 2025-11-16 |
0.2426 USDC |
418,356.5000 OPEN |
0.2546 USDC |
0.2348 USDC |
0.2398 USDC |
0.2382 USDC |
| 2025-11-15 |
0.2570 USDC |
302,994.0000 OPEN |
0.2529 USDC |
0.2520 USDC |
0.2557 USDC |
0.2540 USDC |
| 2025-11-14 |
0.2487 USDC |
865,321.8000 OPEN |
0.2612 USDC |
0.2427 USDC |
0.2474 USDC |
0.2564 USDC |
| 2025-11-13 |
0.2703 USDC |
1,315,930.6000 OPEN |
0.2701 USDC |
0.2515 USDC |
0.2546 USDC |
0.2577 USDC |
| 2025-11-12 |
0.2761 USDC |
1,046,366.3000 OPEN |
0.2750 USDC |
0.2635 USDC |
0.2687 USDC |
0.2733 USDC |
| 2025-11-11 |
0.2855 USDC |
1,538,791.4000 OPEN |
0.2941 USDC |
0.2754 USDC |
0.2787 USDC |
0.2771 USDC |
| 2025-11-10 |
0.2944 USDC |
1,180,908.5000 OPEN |
0.2926 USDC |
0.2848 USDC |
0.2904 USDC |
0.2939 USDC |
| 2025-11-09 |
0.2860 USDC |
833,203.3000 OPEN |
0.3009 USDC |
0.2767 USDC |
0.2811 USDC |
0.2951 USDC |
| 2025-11-08 |
0.3077 USDC |
3,548,855.6000 OPEN |
0.2889 USDC |
0.2870 USDC |
0.2934 USDC |
0.2983 USDC |
| 2025-11-07 |
0.2763 USDC |
1,650,905.6000 OPEN |
0.2652 USDC |
0.2605 USDC |
0.2682 USDC |
0.2893 USDC |
| 2025-11-06 |
0.2749 USDC |
962,322.0000 OPEN |
0.2909 USDC |
0.2639 USDC |
0.2706 USDC |
0.2678 USDC |
| 2025-11-05 |
0.2880 USDC |
942,710.6000 OPEN |
0.2864 USDC |
0.2715 USDC |
0.2856 USDC |
0.2914 USDC |
| 2025-11-04 |
0.2887 USDC |
1,536,022.5000 OPEN |
0.2972 USDC |
0.2696 USDC |
0.2848 USDC |
0.2877 USDC |
| 2025-11-03 |
0.3132 USDC |
2,372,123.8000 OPEN |
0.3475 USDC |
0.2823 USDC |
0.2934 USDC |
0.2952 USDC |
| 2025-11-02 |
0.3493 USDC |
683,341.2000 OPEN |
0.3569 USDC |
0.3361 USDC |
0.3416 USDC |
0.3431 USDC |
| 2025-11-01 |
0.3539 USDC |
1,351,611.1000 OPEN |
0.3448 USDC |
0.3427 USDC |
0.3501 USDC |
0.3551 USDC |
| 2025-10-31 |
0.3419 USDC |
1,092,417.8000 OPEN |
0.3338 USDC |
0.3302 USDC |
0.3377 USDC |
0.3420 USDC |
| 2025-10-30 |
0.3510 USDC |
2,524,742.4000 OPEN |
0.3778 USDC |
0.3188 USDC |
0.3267 USDC |
0.3330 USDC |
| 2025-10-29 |
0.3809 USDC |
3,086,988.0000 OPEN |
0.3731 USDC |
0.3652 USDC |
0.3688 USDC |
0.3813 USDC |
| 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 |