Identifier on Binance: OPENUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |