Crypto exchange Binance
Market Open Platform (OPEN) / Tether (USDT)
Identifier on Binance: OPENUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.2240 USDT | 1,803,034.1000 OPEN | 0.2250 USDT | 0.2193 USDT | 0.2232 USDT | 0.2208 USDT |
| 2025-12-04 | 0.2285 USDT | 2,473,030.2000 OPEN | 0.2335 USDT | 0.2199 USDT | 0.2252 USDT | 0.2248 USDT |
| 2025-12-03 | 0.2306 USDT | 4,301,419.7000 OPEN | 0.2235 USDT | 0.2216 USDT | 0.2242 USDT | 0.2353 USDT |
| 2025-12-02 | 0.2189 USDT | 2,938,898.0000 OPEN | 0.2161 USDT | 0.2095 USDT | 0.2117 USDT | 0.2222 USDT |
| 2025-12-01 | 0.2165 USDT | 4,816,569.6000 OPEN | 0.2322 USDT | 0.2076 USDT | 0.2117 USDT | 0.2178 USDT |
| 2025-11-30 | 0.2336 USDT | 2,087,881.6000 OPEN | 0.2360 USDT | 0.2296 USDT | 0.2325 USDT | 0.2342 USDT |
| 2025-11-29 | 0.2398 USDT | 3,161,674.3000 OPEN | 0.2402 USDT | 0.2361 USDT | 0.2376 USDT | 0.2368 USDT |
| 2025-11-28 | 0.2521 USDT | 6,640,418.4000 OPEN | 0.2584 USDT | 0.2372 USDT | 0.2414 USDT | 0.2411 USDT |
| 2025-11-27 | 0.2554 USDT | 6,772,902.9000 OPEN | 0.2433 USDT | 0.2394 USDT | 0.2423 USDT | 0.2575 USDT |
| 2025-11-26 | 0.2412 USDT | 3,500,880.8000 OPEN | 0.2475 USDT | 0.2344 USDT | 0.2365 USDT | 0.2420 USDT |
| 2025-11-25 | 0.2440 USDT | 3,399,758.8000 OPEN | 0.2512 USDT | 0.2376 USDT | 0.2414 USDT | 0.2442 USDT |
| 2025-11-24 | 0.2590 USDT | 15,691,492.8000 OPEN | 0.2368 USDT | 0.2366 USDT | 0.2487 USDT | 0.2518 USDT |
| 2025-11-23 | 0.2380 USDT | 4,737,418.2000 OPEN | 0.2465 USDT | 0.2299 USDT | 0.2322 USDT | 0.2351 USDT |
| 2025-11-22 | 0.2517 USDT | 17,636,174.5000 OPEN | 0.2471 USDT | 0.2371 USDT | 0.2446 USDT | 0.2479 USDT |
| 2025-11-21 | 0.2330 USDT | 11,862,254.8000 OPEN | 0.2374 USDT | 0.2082 USDT | 0.2189 USDT | 0.2471 USDT |
| 2025-11-20 | 0.2447 USDT | 4,573,409.2000 OPEN | 0.2443 USDT | 0.2309 USDT | 0.2363 USDT | 0.2369 USDT |
| 2025-11-19 | 0.2410 USDT | 4,686,819.7000 OPEN | 0.2479 USDT | 0.2295 USDT | 0.2327 USDT | 0.2394 USDT |
| 2025-11-18 | 0.2428 USDT | 2,922,455.3000 OPEN | 0.2425 USDT | 0.2366 USDT | 0.2416 USDT | 0.2447 USDT |
| 2025-11-17 | 0.2462 USDT | 4,078,620.3000 OPEN | 0.2454 USDT | 0.2396 USDT | 0.2450 USDT | 0.2437 USDT |
| 2025-11-16 | 0.2464 USDT | 2,651,158.7000 OPEN | 0.2543 USDT | 0.2345 USDT | 0.2404 USDT | 0.2424 USDT |
| 2025-11-15 | 0.2583 USDT | 2,380,751.8000 OPEN | 0.2530 USDT | 0.2521 USDT | 0.2559 USDT | 0.2538 USDT |
| 2025-11-14 | 0.2510 USDT | 4,476,559.2000 OPEN | 0.2614 USDT | 0.2422 USDT | 0.2485 USDT | 0.2560 USDT |
| 2025-11-13 | 0.2679 USDT | 5,709,266.8000 OPEN | 0.2705 USDT | 0.2514 USDT | 0.2547 USDT | 0.2585 USDT |
| 2025-11-12 | 0.2764 USDT | 4,447,397.5000 OPEN | 0.2757 USDT | 0.2635 USDT | 0.2689 USDT | 0.2738 USDT |
| 2025-11-11 | 0.2848 USDT | 4,421,657.6000 OPEN | 0.2940 USDT | 0.2756 USDT | 0.2785 USDT | 0.2783 USDT |
| 2025-11-10 | 0.2954 USDT | 7,033,424.7000 OPEN | 0.2949 USDT | 0.2850 USDT | 0.2905 USDT | 0.2940 USDT |
| 2025-11-09 | 0.2867 USDT | 6,616,720.0000 OPEN | 0.3012 USDT | 0.2763 USDT | 0.2811 USDT | 0.2941 USDT |
| 2025-11-08 | 0.3073 USDT | 21,896,590.8000 OPEN | 0.2893 USDT | 0.2868 USDT | 0.2933 USDT | 0.2978 USDT |
| 2025-11-07 | 0.2756 USDT | 8,318,137.9000 OPEN | 0.2657 USDT | 0.2610 USDT | 0.2684 USDT | 0.2888 USDT |
| 2025-11-06 | 0.2767 USDT | 7,039,046.3000 OPEN | 0.2911 USDT | 0.2637 USDT | 0.2706 USDT | 0.2681 USDT |
| 2025-11-05 | 0.2874 USDT | 6,571,490.2000 OPEN | 0.2866 USDT | 0.2713 USDT | 0.2856 USDT | 0.2917 USDT |
| 2025-11-04 | 0.2879 USDT | 12,051,214.5000 OPEN | 0.2977 USDT | 0.2695 USDT | 0.2849 USDT | 0.2870 USDT |
| 2025-11-03 | 0.3158 USDT | 13,501,973.4000 OPEN | 0.3476 USDT | 0.2823 USDT | 0.2932 USDT | 0.2953 USDT |
| 2025-11-02 | 0.3491 USDT | 5,829,744.8000 OPEN | 0.3575 USDT | 0.3358 USDT | 0.3415 USDT | 0.3479 USDT |
| 2025-11-01 | 0.3552 USDT | 6,969,507.7000 OPEN | 0.3450 USDT | 0.3423 USDT | 0.3502 USDT | 0.3550 USDT |
| 2025-10-31 | 0.3419 USDT | 6,555,009.4000 OPEN | 0.3338 USDT | 0.3299 USDT | 0.3377 USDT | 0.3422 USDT |
| 2025-10-30 | 0.3508 USDT | 12,025,575.2000 OPEN | 0.3777 USDT | 0.3189 USDT | 0.3268 USDT | 0.3332 USDT |
| 2025-10-29 | 0.3806 USDT | 15,486,353.5000 OPEN | 0.3730 USDT | 0.3651 USDT | 0.3689 USDT | 0.3813 USDT |
| 2025-10-28 | 0.3786 USDT | 9,565,942.0000 OPEN | 0.3841 USDT | 0.3590 USDT | 0.3670 USDT | 0.3746 USDT |
| 2025-10-27 | 0.3929 USDT | 11,389,420.7000 OPEN | 0.4029 USDT | 0.3789 USDT | 0.3837 USDT | 0.3803 USDT |
| 2025-10-26 | 0.4001 USDT | 12,529,569.0000 OPEN | 0.3928 USDT | 0.3876 USDT | 0.3922 USDT | 0.4029 USDT |
| 2025-10-25 | 0.4060 USDT | 31,164,752.9000 OPEN | 0.3781 USDT | 0.3766 USDT | 0.3899 USDT | 0.3881 USDT |
| 2025-10-24 | 0.3620 USDT | 9,315,939.2000 OPEN | 0.3613 USDT | 0.3476 USDT | 0.3546 USDT | 0.3781 USDT |
| 2025-10-23 | 0.3519 USDT | 11,281,724.1000 OPEN | 0.3512 USDT | 0.3406 USDT | 0.3499 USDT | 0.3604 USDT |
| 2025-10-22 | 0.3799 USDT | 24,229,253.0000 OPEN | 0.3762 USDT | 0.3377 USDT | 0.3553 USDT | 0.3407 USDT |
| 2025-10-21 | 0.4080 USDT | 71,024,365.7000 OPEN | 0.3742 USDT | 0.3660 USDT | 0.3789 USDT | 0.3761 USDT |
| 2025-10-20 | 0.3510 USDT | 11,460,913.2000 OPEN | 0.3434 USDT | 0.3347 USDT | 0.3398 USDT | 0.3643 USDT |
| 2025-10-19 | 0.3438 USDT | 8,937,847.3000 OPEN | 0.3383 USDT | 0.3279 USDT | 0.3374 USDT | 0.3455 USDT |
| 2025-10-18 | 0.3420 USDT | 6,116,276.1000 OPEN | 0.3428 USDT | 0.3290 USDT | 0.3359 USDT | 0.3385 USDT |
| 2025-10-17 | 0.3404 USDT | 11,378,384.6000 OPEN | 0.3637 USDT | 0.3197 USDT | 0.3284 USDT | 0.3436 USDT |
12