Identifier on Kraken: OPENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.1656 USD |
101,246.4086 OPEN |
0.1616 USD |
0.1599 USD |
0.1703 USD |
0.1631 USD |
| 2026-02-03 |
0.1655 USD |
207,902.1942 OPEN |
0.1633 USD |
0.1604 USD |
0.1706 USD |
0.1624 USD |
| 2026-02-02 |
0.1605 USD |
523,939.0562 OPEN |
0.1522 USD |
0.1496 USD |
0.1683 USD |
0.1601 USD |
| 2026-02-01 |
0.1470 USD |
122,085.8913 OPEN |
0.1474 USD |
0.1457 USD |
0.1485 USD |
0.1482 USD |
| 2026-01-31 |
0.1591 USD |
69,220.1429 OPEN |
0.1596 USD |
0.1563 USD |
0.1623 USD |
0.1572 USD |
| 2026-01-30 |
0.1453 USD |
12,790.6388 OPEN |
0.1485 USD |
0.1439 USD |
0.1498 USD |
0.1476 USD |
| 2026-01-29 |
0.1552 USD |
117,919.8525 OPEN |
0.1605 USD |
0.1535 USD |
0.1606 USD |
0.1540 USD |
| 2026-01-28 |
0.1586 USD |
35,872.6963 OPEN |
0.1633 USD |
0.1561 USD |
0.1633 USD |
0.1605 USD |
| 2026-01-27 |
0.1723 USD |
95,687.7625 OPEN |
0.1690 USD |
0.1633 USD |
0.1788 USD |
0.1635 USD |
| 2026-01-26 |
0.1550 USD |
24,007.1844 OPEN |
0.1527 USD |
0.1507 USD |
0.1619 USD |
0.1596 USD |
| 2026-01-25 |
0.1779 USD |
78,079.9526 OPEN |
0.1846 USD |
0.1701 USD |
0.1893 USD |
0.1747 USD |
| 2026-01-24 |
0.1743 USD |
210,798.9632 OPEN |
0.1568 USD |
0.1568 USD |
0.1954 USD |
0.1816 USD |
| 2026-01-23 |
0.1570 USD |
311,437.3811 OPEN |
0.1487 USD |
0.1487 USD |
0.1626 USD |
0.1522 USD |
| 2026-01-22 |
0.1520 USD |
32,989.6781 OPEN |
0.1527 USD |
0.1507 USD |
0.1557 USD |
0.1512 USD |
| 2026-01-21 |
0.1524 USD |
236,694.0007 OPEN |
0.1478 USD |
0.1476 USD |
0.1563 USD |
0.1546 USD |
| 2026-01-20 |
0.1563 USD |
65,411.7522 OPEN |
0.1628 USD |
0.1466 USD |
0.1651 USD |
0.1476 USD |
| 2026-01-19 |
0.1591 USD |
47,790.2176 OPEN |
0.1700 USD |
0.1497 USD |
0.1700 USD |
0.1594 USD |
| 2026-01-18 |
0.1783 USD |
33,629.4815 OPEN |
0.1762 USD |
0.1732 USD |
0.1834 USD |
0.1785 USD |
| 2026-01-17 |
0.1792 USD |
86,394.1177 OPEN |
0.1781 USD |
0.1740 USD |
0.1828 USD |
0.1794 USD |
| 2026-01-16 |
0.1738 USD |
75,299.2072 OPEN |
0.1727 USD |
0.1669 USD |
0.1788 USD |
0.1780 USD |
| 2026-01-15 |
0.1759 USD |
13,458.9064 OPEN |
0.1770 USD |
0.1725 USD |
0.1782 USD |
0.1737 USD |
| 2026-01-14 |
0.1733 USD |
126,285.8358 OPEN |
0.1702 USD |
0.1659 USD |
0.1779 USD |
0.1761 USD |
| 2026-01-13 |
0.1637 USD |
23,295.3810 OPEN |
0.1623 USD |
0.1615 USD |
0.1664 USD |
0.1664 USD |
| 2026-01-12 |
0.1650 USD |
9,271.4451 OPEN |
0.1652 USD |
0.1606 USD |
0.1681 USD |
0.1649 USD |
| 2026-01-11 |
0.1699 USD |
29,039.8722 OPEN |
0.1692 USD |
0.1664 USD |
0.1717 USD |
0.1705 USD |
| 2026-01-10 |
0.1687 USD |
9,195.6890 OPEN |
0.1653 USD |
0.1642 USD |
0.1703 USD |
0.1693 USD |
| 2026-01-09 |
0.1656 USD |
3,222.0783 OPEN |
0.1668 USD |
0.1642 USD |
0.1679 USD |
0.1647 USD |
| 2026-01-08 |
0.1708 USD |
28,445.8948 OPEN |
0.1759 USD |
0.1650 USD |
0.1781 USD |
0.1650 USD |
| 2026-01-07 |
0.1779 USD |
19,593.6275 OPEN |
0.1801 USD |
0.1743 USD |
0.1829 USD |
0.1755 USD |
| 2026-01-06 |
0.1784 USD |
58,301.5259 OPEN |
0.1792 USD |
0.1734 USD |
0.1821 USD |
0.1813 USD |
| 2026-01-05 |
0.1755 USD |
119,518.2110 OPEN |
0.1735 USD |
0.1694 USD |
0.1807 USD |
0.1781 USD |
| 2026-01-04 |
0.1730 USD |
72,502.3294 OPEN |
0.1730 USD |
0.1711 USD |
0.1761 USD |
0.1741 USD |
| 2026-01-03 |
0.1701 USD |
32,927.4872 OPEN |
0.1694 USD |
0.1660 USD |
0.1727 USD |
0.1689 USD |
| 2026-01-02 |
0.1607 USD |
2,056.1395 OPEN |
0.1619 USD |
0.1598 USD |
0.1624 USD |
0.1609 USD |
| 2026-01-01 |
0.1578 USD |
18,139.1196 OPEN |
0.1567 USD |
0.1558 USD |
0.1599 USD |
0.1597 USD |
| 2025-12-31 |
0.1618 USD |
98,288.8267 OPEN |
0.1695 USD |
0.1542 USD |
0.1695 USD |
0.1552 USD |
| 2025-12-30 |
0.1741 USD |
441,275.2287 OPEN |
0.1620 USD |
0.1620 USD |
0.2133 USD |
0.1672 USD |
| 2025-12-29 |
0.1678 USD |
47,551.0793 OPEN |
0.1602 USD |
0.1589 USD |
0.1704 USD |
0.1608 USD |
| 2025-12-28 |
0.1631 USD |
2,169.5498 OPEN |
0.1635 USD |
0.1622 USD |
0.1649 USD |
0.1622 USD |
| 2025-12-27 |
0.1632 USD |
31,182.2750 OPEN |
0.1641 USD |
0.1599 USD |
0.1669 USD |
0.1622 USD |
| 2025-12-26 |
0.1646 USD |
73,164.0812 OPEN |
0.1709 USD |
0.1623 USD |
0.1720 USD |
0.1631 USD |
| 2025-12-25 |
0.1682 USD |
215,457.3159 OPEN |
0.1667 USD |
0.1646 USD |
0.1736 USD |
0.1734 USD |
| 2025-12-24 |
0.1599 USD |
7,235.2800 OPEN |
0.1609 USD |
0.1576 USD |
0.1614 USD |
0.1588 USD |
| 2025-12-23 |
0.1650 USD |
2,689.8692 OPEN |
0.1676 USD |
0.1638 USD |
0.1676 USD |
0.1638 USD |
| 2025-12-22 |
0.1765 USD |
48,043.7647 OPEN |
0.1744 USD |
0.1733 USD |
0.1813 USD |
0.1756 USD |
| 2025-12-21 |
0.1752 USD |
25,707.4834 OPEN |
0.1780 USD |
0.1723 USD |
0.1805 USD |
0.1767 USD |
| 2025-12-20 |
0.1754 USD |
191,850.4837 OPEN |
0.1701 USD |
0.1701 USD |
0.1812 USD |
0.1747 USD |
| 2025-12-19 |
0.1689 USD |
22,655.6254 OPEN |
0.1594 USD |
0.1594 USD |
0.1734 USD |
0.1717 USD |
| 2025-12-18 |
0.1629 USD |
164,708.7363 OPEN |
0.1714 USD |
0.1577 USD |
0.1714 USD |
0.1577 USD |
| 2025-12-17 |
0.1905 USD |
73,614.0822 OPEN |
0.1815 USD |
0.1813 USD |
0.1970 USD |
0.1889 USD |