Crypto exchange Kraken
Market Open Platform (OPEN) / USD
Identifier on Kraken: OPENUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 0.3796 USD | 70,213.2534 OPEN | 0.3862 USD | 0.3702 USD | 0.3901 USD | 0.3874 USD |
| 2025-10-15 | 0.4078 USD | 327,765.3325 OPEN | 0.4249 USD | 0.3861 USD | 0.4297 USD | 0.3920 USD |
| 2025-10-14 | 0.4183 USD | 253,165.1845 OPEN | 0.4550 USD | 0.3933 USD | 0.4550 USD | 0.4256 USD |
| 2025-10-13 | 0.4482 USD | 304,742.0429 OPEN | 0.4410 USD | 0.4325 USD | 0.4671 USD | 0.4462 USD |
| 2025-10-12 | 0.4430 USD | 664,419.3382 OPEN | 0.3873 USD | 0.3819 USD | 0.4887 USD | 0.4549 USD |
| 2025-10-11 | 0.3898 USD | 349,160.2392 OPEN | 0.3647 USD | 0.3348 USD | 0.4400 USD | 0.3928 USD |
| 2025-10-10 | 0.5084 USD | 200,120.3304 OPEN | 0.5522 USD | 0.4942 USD | 0.5524 USD | 0.5021 USD |
| 2025-10-09 | 0.5939 USD | 245,733.7662 OPEN | 0.6438 USD | 0.5478 USD | 0.6491 USD | 0.5551 USD |
| 2025-10-08 | 0.6102 USD | 168,751.8984 OPEN | 0.6134 USD | 0.5875 USD | 0.6292 USD | 0.6217 USD |
| 2025-10-07 | 0.6660 USD | 536,732.1216 OPEN | 0.6421 USD | 0.6226 USD | 0.7151 USD | 0.6409 USD |
| 2025-10-06 | 0.5713 USD | 356,598.0945 OPEN | 0.5924 USD | 0.5571 USD | 0.6013 USD | 0.5591 USD |
| 2025-10-05 | 0.6187 USD | 746,395.9701 OPEN | 0.5377 USD | 0.5371 USD | 0.6699 USD | 0.6008 USD |
| 2025-10-04 | 0.5627 USD | 387,507.0024 OPEN | 0.6228 USD | 0.5269 USD | 0.6326 USD | 0.5435 USD |
| 2025-10-03 | 0.5560 USD | 1,619,315.3888 OPEN | 0.4464 USD | 0.4442 USD | 0.6999 USD | 0.6136 USD |
| 2025-10-02 | 0.4498 USD | 205,491.2877 OPEN | 0.4595 USD | 0.4272 USD | 0.4738 USD | 0.4456 USD |
| 2025-10-01 | 0.4440 USD | 229,668.4060 OPEN | 0.4279 USD | 0.4162 USD | 0.4724 USD | 0.4557 USD |
| 2025-09-30 | 0.4488 USD | 46,942.7856 OPEN | 0.4670 USD | 0.4402 USD | 0.4670 USD | 0.4413 USD |
| 2025-09-29 | 0.5128 USD | 101,682.1837 OPEN | 0.5430 USD | 0.4872 USD | 0.5435 USD | 0.5045 USD |
| 2025-09-28 | 0.5363 USD | 65,315.9535 OPEN | 0.5536 USD | 0.5256 USD | 0.5536 USD | 0.5474 USD |
| 2025-09-27 | 0.5721 USD | 23,692.9468 OPEN | 0.5779 USD | 0.5609 USD | 0.5819 USD | 0.5611 USD |
| 2025-09-26 | 0.5924 USD | 12,307.3491 OPEN | 0.5974 USD | 0.5759 USD | 0.6045 USD | 0.5798 USD |
| 2025-09-25 | 0.6683 USD | 194,850.4688 OPEN | 0.7088 USD | 0.6136 USD | 0.7187 USD | 0.6136 USD |
| 2025-09-24 | 0.7168 USD | 143,278.4523 OPEN | 0.7502 USD | 0.7030 USD | 0.7585 USD | 0.7133 USD |
| 2025-09-23 | 0.7369 USD | 143,031.7565 OPEN | 0.7614 USD | 0.7090 USD | 0.7709 USD | 0.7492 USD |
| 2025-09-22 | 0.8844 USD | 108,028.4530 OPEN | 0.9752 USD | 0.8073 USD | 0.9939 USD | 0.8360 USD |
| 2025-09-21 | 1.0234 USD | 399,409.5129 OPEN | 0.9388 USD | 0.9318 USD | 1.0935 USD | 0.9655 USD |
| 2025-09-20 | 0.9123 USD | 446,044.0024 OPEN | 0.8992 USD | 0.8459 USD | 0.9858 USD | 0.9617 USD |
| 2025-09-19 | 0.9023 USD | 408,136.2227 OPEN | 0.8695 USD | 0.8508 USD | 0.9530 USD | 0.9022 USD |
| 2025-09-18 | 0.8587 USD | 154,004.9249 OPEN | 0.8567 USD | 0.8414 USD | 0.8773 USD | 0.8692 USD |
| 2025-09-17 | 0.8397 USD | 36,326.2279 OPEN | 0.8794 USD | 0.8233 USD | 0.8798 USD | 0.8504 USD |
| 2025-09-16 | 0.8579 USD | 69,589.6181 OPEN | 0.8616 USD | 0.8243 USD | 0.8787 USD | 0.8357 USD |
| 2025-09-15 | 0.9325 USD | 331,144.4682 OPEN | 0.9983 USD | 0.8365 USD | 1.0118 USD | 0.8580 USD |
| 2025-09-14 | 1.0378 USD | 1,063,345.2644 OPEN | 0.9971 USD | 0.9605 USD | 1.1717 USD | 1.0236 USD |
| 2025-09-13 | 0.9471 USD | 215,348.8228 OPEN | 0.9200 USD | 0.8974 USD | 1.0073 USD | 0.9798 USD |
| 2025-09-12 | 0.9074 USD | 264,528.3905 OPEN | 0.9027 USD | 0.8795 USD | 0.9431 USD | 0.9249 USD |
| 2025-09-11 | 0.9451 USD | 497,341.0017 OPEN | 1.0325 USD | 0.8714 USD | 1.0360 USD | 0.8851 USD |
| 2025-09-10 | 1.2291 USD | 1,046,288.9908 OPEN | 1.1106 USD | 0.9829 USD | 1.5516 USD | 1.0265 USD |
| 2025-09-09 | 1.1948 USD | 974,784.7382 OPEN | 1.4353 USD | 1.0408 USD | 1.5800 USD | 1.1372 USD |
| 2025-09-08 | 1.0420 USD | 448,344.5145 OPEN | 0.9922 USD | 0.6911 USD | 1.7437 USD | 1.3000 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 OPEN | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12