Crypto exchange Kraken
Market Open Platform (OPEN) / USD
Identifier on Kraken: OPENUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.2249 USD | 11,850.8047 OPEN | 0.2249 USD | 0.2225 USD | 0.2259 USD | 0.2237 USD |
| 2025-12-04 | 0.2303 USD | 6,706.3463 OPEN | 0.2337 USD | 0.2275 USD | 0.2337 USD | 0.2292 USD |
| 2025-12-03 | 0.2282 USD | 11,053.4449 OPEN | 0.2221 USD | 0.2221 USD | 0.2392 USD | 0.2335 USD |
| 2025-12-02 | 0.2178 USD | 5,955.9860 OPEN | 0.2127 USD | 0.2108 USD | 0.2270 USD | 0.2217 USD |
| 2025-12-01 | 0.2209 USD | 21,696.0310 OPEN | 0.2324 USD | 0.2100 USD | 0.2324 USD | 0.2121 USD |
| 2025-11-30 | 0.2325 USD | 4,084.2291 OPEN | 0.2335 USD | 0.2309 USD | 0.2350 USD | 0.2350 USD |
| 2025-11-29 | 0.2398 USD | 9,137.6271 OPEN | 0.2389 USD | 0.2371 USD | 0.2438 USD | 0.2371 USD |
| 2025-11-28 | 0.2552 USD | 39,394.3469 OPEN | 0.2576 USD | 0.2390 USD | 0.2675 USD | 0.2412 USD |
| 2025-11-27 | 0.2508 USD | 9,306.1886 OPEN | 0.2416 USD | 0.2405 USD | 0.2555 USD | 0.2515 USD |
| 2025-11-26 | 0.2417 USD | 30,648.5342 OPEN | 0.2474 USD | 0.2345 USD | 0.2480 USD | 0.2350 USD |
| 2025-11-25 | 0.2471 USD | 46,876.2869 OPEN | 0.2515 USD | 0.2409 USD | 0.2576 USD | 0.2430 USD |
| 2025-11-24 | 0.2617 USD | 197,712.7263 OPEN | 0.2371 USD | 0.2368 USD | 0.2906 USD | 0.2544 USD |
| 2025-11-23 | 0.2417 USD | 52,447.0342 OPEN | 0.2452 USD | 0.2320 USD | 0.2477 USD | 0.2320 USD |
| 2025-11-22 | 0.2500 USD | 20,007.3314 OPEN | 0.2475 USD | 0.2434 USD | 0.2526 USD | 0.2504 USD |
| 2025-11-21 | 0.2192 USD | 33,529.0432 OPEN | 0.2400 USD | 0.2106 USD | 0.2428 USD | 0.2216 USD |
| 2025-11-20 | 0.2489 USD | 20,951.3758 OPEN | 0.2444 USD | 0.2333 USD | 0.2529 USD | 0.2336 USD |
| 2025-11-19 | 0.2390 USD | 32,356.0813 OPEN | 0.2453 USD | 0.2305 USD | 0.2502 USD | 0.2406 USD |
| 2025-11-18 | 0.2454 USD | 23,470.6625 OPEN | 0.2415 USD | 0.2370 USD | 0.2499 USD | 0.2480 USD |
| 2025-11-17 | 0.2445 USD | 17,212.3993 OPEN | 0.2450 USD | 0.2402 USD | 0.2542 USD | 0.2434 USD |
| 2025-11-16 | 0.2456 USD | 6,579.4752 OPEN | 0.2516 USD | 0.2384 USD | 0.2567 USD | 0.2437 USD |
| 2025-11-15 | 0.2602 USD | 7,565.7799 OPEN | 0.2586 USD | 0.2533 USD | 0.2637 USD | 0.2576 USD |
| 2025-11-14 | 0.2487 USD | 6,683.0924 OPEN | 0.2586 USD | 0.2431 USD | 0.2591 USD | 0.2540 USD |
| 2025-11-13 | 0.2753 USD | 19,753.0628 OPEN | 0.2716 USD | 0.2702 USD | 0.2774 USD | 0.2762 USD |
| 2025-11-12 | 0.2749 USD | 1,565.8607 OPEN | 0.2784 USD | 0.2729 USD | 0.2784 USD | 0.2729 USD |
| 2025-11-11 | 0.2877 USD | 55,908.3075 OPEN | 0.2932 USD | 0.2858 USD | 0.2943 USD | 0.2858 USD |
| 2025-11-10 | 0.2900 USD | 193,971.7937 OPEN | 0.2970 USD | 0.2853 USD | 0.3024 USD | 0.2929 USD |
| 2025-11-09 | 0.2850 USD | 8,610.1985 OPEN | 0.2993 USD | 0.2800 USD | 0.2993 USD | 0.2829 USD |
| 2025-11-08 | 0.3084 USD | 428,853.5514 OPEN | 0.2891 USD | 0.2891 USD | 0.3685 USD | 0.2965 USD |
| 2025-11-07 | 0.2723 USD | 14,710.3941 OPEN | 0.2675 USD | 0.2665 USD | 0.2751 USD | 0.2718 USD |
| 2025-11-06 | 0.2871 USD | 55.2209 OPEN | 0.2877 USD | 0.2865 USD | 0.2877 USD | 0.2865 USD |
| 2025-11-05 | 0.2894 USD | 5,805.9870 OPEN | 0.2810 USD | 0.2800 USD | 0.2927 USD | 0.2903 USD |
| 2025-11-04 | 0.2980 USD | 8,307.3226 OPEN | 0.3011 USD | 0.2827 USD | 0.3037 USD | 0.2924 USD |
| 2025-11-03 | 0.3366 USD | 9,222.3167 OPEN | 0.3546 USD | 0.3117 USD | 0.3596 USD | 0.3152 USD |
| 2025-11-02 | 0.3514 USD | 9,507.9715 OPEN | 0.3522 USD | 0.3370 USD | 0.3595 USD | 0.3370 USD |
| 2025-11-01 | 0.3552 USD | 65,317.8290 OPEN | 0.3450 USD | 0.3441 USD | 0.3776 USD | 0.3723 USD |
| 2025-10-31 | 0.3417 USD | 124,591.7870 OPEN | 0.3327 USD | 0.3305 USD | 0.3494 USD | 0.3470 USD |
| 2025-10-30 | 0.3607 USD | 156,619.3618 OPEN | 0.3775 USD | 0.3249 USD | 0.3836 USD | 0.3265 USD |
| 2025-10-29 | 0.3845 USD | 63,908.1160 OPEN | 0.3712 USD | 0.3653 USD | 0.3956 USD | 0.3825 USD |
| 2025-10-28 | 0.3784 USD | 120,272.2929 OPEN | 0.3855 USD | 0.3640 USD | 0.4010 USD | 0.3724 USD |
| 2025-10-27 | 0.4021 USD | 21,151.6314 OPEN | 0.4003 USD | 0.3928 USD | 0.4106 USD | 0.3928 USD |
| 2025-10-26 | 0.3975 USD | 30,942.0591 OPEN | 0.3908 USD | 0.3902 USD | 0.4093 USD | 0.4037 USD |
| 2025-10-25 | 0.4086 USD | 184,816.3259 OPEN | 0.3806 USD | 0.3806 USD | 0.4382 USD | 0.3992 USD |
| 2025-10-24 | 0.3571 USD | 116,817.0358 OPEN | 0.3607 USD | 0.3515 USD | 0.3643 USD | 0.3605 USD |
| 2025-10-23 | 0.3540 USD | 175,535.7798 OPEN | 0.3514 USD | 0.3462 USD | 0.3605 USD | 0.3569 USD |
| 2025-10-22 | 0.3904 USD | 45,932.0225 OPEN | 0.3941 USD | 0.3724 USD | 0.4089 USD | 0.3766 USD |
| 2025-10-21 | 0.4067 USD | 641,193.4644 OPEN | 0.3741 USD | 0.3673 USD | 0.4482 USD | 0.4060 USD |
| 2025-10-20 | 0.3438 USD | 289,268.8802 OPEN | 0.3405 USD | 0.3350 USD | 0.3594 USD | 0.3594 USD |
| 2025-10-19 | 0.3390 USD | 42,541.1704 OPEN | 0.3358 USD | 0.3305 USD | 0.3493 USD | 0.3336 USD |
| 2025-10-18 | 0.3422 USD | 227,633.1921 OPEN | 0.3431 USD | 0.3312 USD | 0.3537 USD | 0.3312 USD |
| 2025-10-17 | 0.3381 USD | 82,265.7655 OPEN | 0.3621 USD | 0.3223 USD | 0.3634 USD | 0.3345 USD |
12