Identifier on Binance: OPENUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-08 |
1.4392 USDT |
236,928,929.0000 OPEN |
0.2000 USDT |
0.2000 USDT |
1.4682 USDT |
1.4159 USDT |