Identifier on Kraken: OPENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.1793 USD |
4,337.4504 OPEN |
0.1809 USD |
0.1765 USD |
0.1826 USD |
0.1823 USD |
| 2025-12-15 |
0.1890 USD |
4,292.5761 OPEN |
0.1916 USD |
0.1836 USD |
0.1950 USD |
0.1845 USD |
| 2025-12-14 |
0.2020 USD |
20,337.8065 OPEN |
0.2039 USD |
0.1936 USD |
0.2052 USD |
0.1949 USD |
| 2025-12-13 |
0.2004 USD |
2,818.8870 OPEN |
0.2006 USD |
0.2004 USD |
0.2006 USD |
0.2004 USD |
| 2025-12-12 |
0.2065 USD |
586.3798 OPEN |
0.2067 USD |
0.2061 USD |
0.2067 USD |
0.2066 USD |
| 2025-12-11 |
0.2020 USD |
4,197.4363 OPEN |
0.2121 USD |
0.2011 USD |
0.2121 USD |
0.2023 USD |
| 2025-12-10 |
0.2174 USD |
1,581.9398 OPEN |
0.2192 USD |
0.2169 USD |
0.2192 USD |
0.2171 USD |
| 2025-12-09 |
0.2118 USD |
14,470.0580 OPEN |
0.2115 USD |
0.2100 USD |
0.2136 USD |
0.2134 USD |
| 2025-12-08 |
0.2186 USD |
19,206.1053 OPEN |
0.2136 USD |
0.2136 USD |
0.2210 USD |
0.2183 USD |
| 2025-12-07 |
0.2197 USD |
5,354.6503 OPEN |
0.2197 USD |
0.2184 USD |
0.2198 USD |
0.2184 USD |
| 2025-12-06 |
0.2190 USD |
368.5028 OPEN |
0.2200 USD |
0.2181 USD |
0.2200 USD |
0.2183 USD |
| 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 |