Identifier on Kraken: OPENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |