Crypto exchange Kucoin

Market Open Platform (OPEN) / Tether (USDT)

Identifier on Kucoin: OPEN-USDT
Date Price Volume Open Low High Close
2024-10-14 0.0076 USDT 4,272,650.0000 OPEN 0.0075 USDT 0.0072 USDT 0.0080 USDT 0.0079 USDT
2024-10-13 0.0073 USDT 6,949,553.0000 OPEN 0.0077 USDT 0.0070 USDT 0.0078 USDT 0.0076 USDT
2024-10-12 0.0079 USDT 10,444,236.0000 OPEN 0.0083 USDT 0.0074 USDT 0.0086 USDT 0.0076 USDT
2024-10-11 0.0081 USDT 7,923,295.0000 OPEN 0.0080 USDT 0.0074 USDT 0.0085 USDT 0.0082 USDT
2024-10-10 0.0085 USDT 5,325,736.0000 OPEN 0.0084 USDT 0.0078 USDT 0.0093 USDT 0.0084 USDT
2024-10-09 0.0084 USDT 8,826,390.0000 OPEN 0.0088 USDT 0.0079 USDT 0.0089 USDT 0.0083 USDT
2024-10-08 0.0090 USDT 7,074,466.0000 OPEN 0.0086 USDT 0.0082 USDT 0.0098 USDT 0.0088 USDT
2024-10-07 0.0091 USDT 4,888,146.0000 OPEN 0.0094 USDT 0.0088 USDT 0.0095 USDT 0.0092 USDT
2024-10-06 0.0096 USDT 3,448,072.0000 OPEN 0.0096 USDT 0.0092 USDT 0.0101 USDT 0.0096 USDT
2024-10-05 0.0099 USDT 6,250,396.0000 OPEN 0.0093 USDT 0.0090 USDT 0.0108 USDT 0.0093 USDT
2024-10-04 0.0089 USDT 12,373,672.0000 OPEN 0.0081 USDT 0.0080 USDT 0.0100 USDT 0.0094 USDT
2024-10-03 0.0088 USDT 10,579,614.0000 OPEN 0.0095 USDT 0.0079 USDT 0.0095 USDT 0.0080 USDT
2024-10-02 0.0091 USDT 15,107,619.0000 OPEN 0.0092 USDT 0.0086 USDT 0.0098 USDT 0.0094 USDT
2024-10-01 0.0100 USDT 13,056,666.0000 OPEN 0.0101 USDT 0.0086 USDT 0.0112 USDT 0.0092 USDT
2024-09-30 0.0105 USDT 10,238,267.0000 OPEN 0.0112 USDT 0.0100 USDT 0.0114 USDT 0.0100 USDT
2024-09-29 0.0115 USDT 16,841,070.0000 OPEN 0.0117 USDT 0.0106 USDT 0.0130 USDT 0.0110 USDT
2024-09-28 0.0121 USDT 14,953,081.0000 OPEN 0.0108 USDT 0.0104 USDT 0.0130 USDT 0.0123 USDT
2024-09-27 0.0115 USDT 8,029,863.0000 OPEN 0.0114 USDT 0.0101 USDT 0.0130 USDT 0.0118 USDT
2024-09-26 0.0102 USDT 17,853,187.0000 OPEN 0.0087 USDT 0.0087 USDT 0.0117 USDT 0.0117 USDT
2024-09-25 0.0091 USDT 7,398,368.0000 OPEN 0.0091 USDT 0.0086 USDT 0.0096 USDT 0.0089 USDT
2024-09-24 0.0088 USDT 4,762,168.0000 OPEN 0.0084 USDT 0.0083 USDT 0.0093 USDT 0.0089 USDT
2024-09-23 0.0086 USDT 5,500,293.0000 OPEN 0.0092 USDT 0.0082 USDT 0.0094 USDT 0.0084 USDT
2024-09-22 0.0092 USDT 3,495,905.0000 OPEN 0.0092 USDT 0.0085 USDT 0.0100 USDT 0.0086 USDT
2024-09-21 0.0087 USDT 10,231,485.0000 OPEN 0.0084 USDT 0.0080 USDT 0.0093 USDT 0.0092 USDT
2024-09-20 0.0085 USDT 17,424,731.0000 OPEN 0.0086 USDT 0.0076 USDT 0.0094 USDT 0.0084 USDT
2024-09-19 0.0088 USDT 16,553,766.0000 OPEN 0.0085 USDT 0.0083 USDT 0.0093 USDT 0.0084 USDT
2024-09-18 0.0084 USDT 22,377,202.0000 OPEN 0.0097 USDT 0.0077 USDT 0.0099 USDT 0.0081 USDT
2024-09-17 0.0088 USDT 27,815,492.0000 OPEN 0.0070 USDT 0.0069 USDT 0.0111 USDT 0.0096 USDT
2024-09-16 0.0074 USDT 15,269,221.0000 OPEN 0.0075 USDT 0.0069 USDT 0.0081 USDT 0.0070 USDT
2024-09-15 0.0082 USDT 11,239,106.0000 OPEN 0.0083 USDT 0.0077 USDT 0.0086 USDT 0.0077 USDT
2024-09-14 0.0082 USDT 17,980,423.0000 OPEN 0.0081 USDT 0.0077 USDT 0.0089 USDT 0.0081 USDT
2024-09-13 0.0085 USDT 26,388,224.0000 OPEN 0.0082 USDT 0.0077 USDT 0.0098 USDT 0.0080 USDT
2024-09-12 0.0098 USDT 31,266,602.8000 OPEN 0.0103 USDT 0.0081 USDT 0.0133 USDT 0.0083 USDT
2024-09-11 0.0102 USDT 43,274,413.8000 OPEN 0.0077 USDT 0.0076 USDT 0.0132 USDT 0.0109 USDT
2024-09-10 0.0072 USDT 28,096,555.1000 OPEN 0.0064 USDT 0.0063 USDT 0.0091 USDT 0.0083 USDT
2024-09-09 0.0060 USDT 17,689,387.0000 OPEN 0.0059 USDT 0.0057 USDT 0.0066 USDT 0.0063 USDT
2024-09-08 0.0062 USDT 17,121,625.0000 OPEN 0.0064 USDT 0.0058 USDT 0.0065 USDT 0.0058 USDT
2024-09-07 0.0068 USDT 14,073,948.0000 OPEN 0.0074 USDT 0.0062 USDT 0.0076 USDT 0.0065 USDT
2024-09-06 0.0075 USDT 27,268,442.0000 OPEN 0.0067 USDT 0.0066 USDT 0.0083 USDT 0.0074 USDT
2024-09-05 0.0067 USDT 23,069,441.2000 OPEN 0.0065 USDT 0.0056 USDT 0.0078 USDT 0.0063 USDT
2024-09-04 0.0053 USDT 7,705,602.0000 OPEN 0.0052 USDT 0.0051 USDT 0.0055 USDT 0.0053 USDT
2024-09-03 0.0052 USDT 5,843,977.0000 OPEN 0.0051 USDT 0.0050 USDT 0.0057 USDT 0.0052 USDT
2024-09-02 0.0052 USDT 7,686,712.8000 OPEN 0.0052 USDT 0.0048 USDT 0.0055 USDT 0.0051 USDT
2024-09-01 0.0053 USDT 4,580,188.8000 OPEN 0.0055 USDT 0.0051 USDT 0.0055 USDT 0.0052 USDT
2024-08-31 0.0055 USDT 4,525,779.2000 OPEN 0.0057 USDT 0.0053 USDT 0.0058 USDT 0.0054 USDT
2024-08-30 0.0057 USDT 8,333,412.0000 OPEN 0.0058 USDT 0.0055 USDT 0.0059 USDT 0.0057 USDT
2024-08-29 0.0059 USDT 8,175,546.0000 OPEN 0.0058 USDT 0.0057 USDT 0.0061 USDT 0.0060 USDT
2024-08-28 0.0057 USDT 14,249,818.6000 OPEN 0.0057 USDT 0.0055 USDT 0.0061 USDT 0.0059 USDT
2024-08-27 0.0059 USDT 16,094,125.0000 OPEN 0.0061 USDT 0.0056 USDT 0.0061 USDT 0.0058 USDT
2024-08-26 0.0060 USDT 22,421,104.9000 OPEN 0.0060 USDT 0.0058 USDT 0.0063 USDT 0.0060 USDT