Identifier on Binance: OPENUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3783 USDT |
12,237,093.2000 OPEN |
0.3927 USDT |
0.3576 USDT |
0.3660 USDT |
0.3652 USDT |
| 2025-10-15 |
0.4041 USDT |
12,523,322.4000 OPEN |
0.4251 USDT |
0.3836 USDT |
0.3905 USDT |
0.3871 USDT |
| 2025-10-14 |
0.4163 USDT |
15,512,200.4000 OPEN |
0.4565 USDT |
0.3912 USDT |
0.4055 USDT |
0.4257 USDT |
| 2025-10-13 |
0.4485 USDT |
17,924,542.5000 OPEN |
0.4382 USDT |
0.4311 USDT |
0.4466 USDT |
0.4532 USDT |
| 2025-10-12 |
0.4396 USDT |
36,711,776.3000 OPEN |
0.3909 USDT |
0.3803 USDT |
0.4360 USDT |
0.4333 USDT |
| 2025-10-11 |
0.3923 USDT |
30,553,552.3000 OPEN |
0.3660 USDT |
0.3382 USDT |
0.3600 USDT |
0.3918 USDT |
| 2025-10-10 |
0.4397 USDT |
38,436,782.9000 OPEN |
0.5541 USDT |
0.1234 USDT |
0.3604 USDT |
0.3522 USDT |
| 2025-10-09 |
0.5800 USDT |
20,570,930.8000 OPEN |
0.6507 USDT |
0.5467 USDT |
0.5544 USDT |
0.5617 USDT |
| 2025-10-08 |
0.6086 USDT |
20,634,320.8000 OPEN |
0.6259 USDT |
0.5856 USDT |
0.5960 USDT |
0.6435 USDT |
| 2025-10-07 |
0.6608 USDT |
61,313,912.0000 OPEN |
0.6196 USDT |
0.6102 USDT |
0.6238 USDT |
0.6217 USDT |
| 2025-10-06 |
0.5816 USDT |
38,907,958.6000 OPEN |
0.5937 USDT |
0.5557 USDT |
0.5670 USDT |
0.6017 USDT |
| 2025-10-05 |
0.6205 USDT |
60,216,206.6000 OPEN |
0.5386 USDT |
0.5346 USDT |
0.6065 USDT |
0.6026 USDT |
| 2025-10-04 |
0.5611 USDT |
28,579,372.2000 OPEN |
0.6264 USDT |
0.5262 USDT |
0.5347 USDT |
0.5365 USDT |
| 2025-10-03 |
0.5693 USDT |
131,227,664.1000 OPEN |
0.4442 USDT |
0.4423 USDT |
0.4967 USDT |
0.6110 USDT |
| 2025-10-02 |
0.4527 USDT |
24,620,404.0000 OPEN |
0.4591 USDT |
0.4237 USDT |
0.4360 USDT |
0.4438 USDT |
| 2025-10-01 |
0.4451 USDT |
30,832,844.4000 OPEN |
0.4288 USDT |
0.4128 USDT |
0.4310 USDT |
0.4550 USDT |
| 2025-09-30 |
0.4330 USDT |
28,442,191.5000 OPEN |
0.4684 USDT |
0.4040 USDT |
0.4138 USDT |
0.4235 USDT |
| 2025-09-29 |
0.5007 USDT |
25,267,773.2000 OPEN |
0.5518 USDT |
0.4555 USDT |
0.4694 USDT |
0.4670 USDT |
| 2025-09-28 |
0.5362 USDT |
16,765,538.1000 OPEN |
0.5531 USDT |
0.5231 USDT |
0.5333 USDT |
0.5478 USDT |
| 2025-09-27 |
0.5656 USDT |
15,173,658.6000 OPEN |
0.5856 USDT |
0.5371 USDT |
0.5487 USDT |
0.5561 USDT |
| 2025-09-26 |
0.5773 USDT |
37,187,613.2000 OPEN |
0.5962 USDT |
0.5503 USDT |
0.5682 USDT |
0.5911 USDT |
| 2025-09-25 |
0.6441 USDT |
49,703,587.4000 OPEN |
0.7138 USDT |
0.5897 USDT |
0.6032 USDT |
0.5933 USDT |
| 2025-09-24 |
0.7242 USDT |
27,720,199.6000 OPEN |
0.7504 USDT |
0.7007 USDT |
0.7157 USDT |
0.7099 USDT |
| 2025-09-23 |
0.7368 USDT |
52,745,791.3000 OPEN |
0.7640 USDT |
0.7067 USDT |
0.7300 USDT |
0.7444 USDT |
| 2025-09-22 |
0.8474 USDT |
1,076,110,365.6000 OPEN |
0.9706 USDT |
0.7466 USDT |
0.7689 USDT |
0.7634 USDT |
| 2025-09-21 |
0.9827 USDT |
814,292,912.6000 OPEN |
0.9378 USDT |
0.9259 USDT |
0.9500 USDT |
0.9665 USDT |
| 2025-09-20 |
0.8984 USDT |
579,501,565.5000 OPEN |
0.9005 USDT |
0.8439 USDT |
0.8600 USDT |
0.9644 USDT |
| 2025-09-19 |
0.9031 USDT |
420,853,297.6000 OPEN |
0.8682 USDT |
0.8531 USDT |
0.8841 USDT |
0.8915 USDT |
| 2025-09-18 |
0.8550 USDT |
170,918,330.0000 OPEN |
0.8595 USDT |
0.8380 USDT |
0.8497 USDT |
0.8684 USDT |
| 2025-09-17 |
0.8416 USDT |
72,345,869.9000 OPEN |
0.8679 USDT |
0.8221 USDT |
0.8305 USDT |
0.8560 USDT |
| 2025-09-16 |
0.8585 USDT |
45,097,226.4000 OPEN |
0.8631 USDT |
0.8203 USDT |
0.8421 USDT |
0.8636 USDT |
| 2025-09-15 |
0.9161 USDT |
53,628,309.1000 OPEN |
1.0019 USDT |
0.8334 USDT |
0.8517 USDT |
0.8567 USDT |
| 2025-09-14 |
1.0424 USDT |
107,622,412.7000 OPEN |
0.9994 USDT |
0.9640 USDT |
0.9869 USDT |
1.0075 USDT |
| 2025-09-13 |
0.9527 USDT |
65,927,990.7000 OPEN |
0.9190 USDT |
0.8952 USDT |
0.9063 USDT |
0.9997 USDT |
| 2025-09-12 |
0.9053 USDT |
42,585,308.3000 OPEN |
0.9076 USDT |
0.8754 USDT |
0.8950 USDT |
0.9165 USDT |
| 2025-09-11 |
0.9401 USDT |
58,605,273.3000 OPEN |
1.0419 USDT |
0.8677 USDT |
0.8929 USDT |
0.9092 USDT |
| 2025-09-10 |
1.2215 USDT |
148,538,762.3000 OPEN |
1.1168 USDT |
0.9785 USDT |
1.0271 USDT |
1.0488 USDT |
| 2025-09-09 |
1.2304 USDT |
139,638,769.8000 OPEN |
1.4353 USDT |
1.0396 USDT |
1.0890 USDT |
1.1154 USDT |