Identifier on Binance: OPENUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.1859 USDT |
7,879,715.1000 OPEN |
0.1837 USDT |
0.1705 USDT |
0.1732 USDT |
0.1731 USDT |
| 2025-12-16 |
0.1806 USDT |
1,736,104.2000 OPEN |
0.1809 USDT |
0.1765 USDT |
0.1787 USDT |
0.1831 USDT |
| 2025-12-15 |
0.1872 USDT |
2,779,784.9000 OPEN |
0.1917 USDT |
0.1753 USDT |
0.1785 USDT |
0.1797 USDT |
| 2025-12-14 |
0.1988 USDT |
1,756,825.4000 OPEN |
0.2039 USDT |
0.1903 USDT |
0.1928 USDT |
0.1921 USDT |
| 2025-12-13 |
0.2026 USDT |
2,244,084.3000 OPEN |
0.2008 USDT |
0.1989 USDT |
0.2004 USDT |
0.2031 USDT |
| 2025-12-12 |
0.2031 USDT |
2,626,882.9000 OPEN |
0.2078 USDT |
0.1960 USDT |
0.1991 USDT |
0.2010 USDT |
| 2025-12-11 |
0.2041 USDT |
2,747,436.1000 OPEN |
0.2124 USDT |
0.2005 USDT |
0.2030 USDT |
0.2078 USDT |
| 2025-12-10 |
0.2179 USDT |
3,370,957.8000 OPEN |
0.2243 USDT |
0.2139 USDT |
0.2148 USDT |
0.2156 USDT |
| 2025-12-09 |
0.2167 USDT |
2,770,581.8000 OPEN |
0.2150 USDT |
0.2088 USDT |
0.2113 USDT |
0.2260 USDT |
| 2025-12-08 |
0.2167 USDT |
1,817,639.5000 OPEN |
0.2148 USDT |
0.2112 USDT |
0.2142 USDT |
0.2159 USDT |
| 2025-12-07 |
0.2163 USDT |
2,032,689.0000 OPEN |
0.2200 USDT |
0.2073 USDT |
0.2129 USDT |
0.2196 USDT |
| 2025-12-06 |
0.2192 USDT |
1,465,313.6000 OPEN |
0.2192 USDT |
0.2153 USDT |
0.2168 USDT |
0.2213 USDT |
| 2025-12-05 |
0.2225 USDT |
2,381,060.1000 OPEN |
0.2250 USDT |
0.2151 USDT |
0.2178 USDT |
0.2201 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 |