Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0066 USDT |
23,274,622.0000 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-02-21 |
0.0066 USDT |
30,507,892.0000 OPEN |
0.0067 USDT |
0.0063 USDT |
0.0069 USDT |
0.0063 USDT |
| 2025-02-20 |
0.0066 USDT |
18,112,940.0000 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-02-19 |
0.0066 USDT |
30,215,975.0000 OPEN |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-02-18 |
0.0067 USDT |
26,087,123.0000 OPEN |
0.0073 USDT |
0.0065 USDT |
0.0075 USDT |
0.0066 USDT |
| 2025-02-17 |
0.0068 USDT |
51,332,324.0000 OPEN |
0.0065 USDT |
0.0060 USDT |
0.0083 USDT |
0.0072 USDT |
| 2025-02-16 |
0.0064 USDT |
25,268,394.0000 OPEN |
0.0064 USDT |
0.0061 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-02-15 |
0.0068 USDT |
22,695,281.0000 OPEN |
0.0070 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-02-14 |
0.0071 USDT |
36,244,168.0000 OPEN |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-02-13 |
0.0070 USDT |
37,067,976.0000 OPEN |
0.0072 USDT |
0.0068 USDT |
0.0075 USDT |
0.0070 USDT |
| 2025-02-12 |
0.0073 USDT |
34,835,905.0000 OPEN |
0.0076 USDT |
0.0065 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-02-11 |
0.0076 USDT |
25,775,326.0000 OPEN |
0.0073 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-02-10 |
0.0071 USDT |
39,355,588.0000 OPEN |
0.0069 USDT |
0.0069 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-02-09 |
0.0071 USDT |
34,268,638.0000 OPEN |
0.0070 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-02-08 |
0.0072 USDT |
32,336,967.0000 OPEN |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-02-07 |
0.0075 USDT |
19,564,189.0000 OPEN |
0.0076 USDT |
0.0072 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-02-06 |
0.0078 USDT |
12,432,207.0000 OPEN |
0.0078 USDT |
0.0075 USDT |
0.0086 USDT |
0.0076 USDT |
| 2025-02-05 |
0.0084 USDT |
7,170,714.0000 OPEN |
0.0080 USDT |
0.0080 USDT |
0.0089 USDT |
0.0081 USDT |
| 2025-02-04 |
0.0085 USDT |
24,484,441.0000 OPEN |
0.0086 USDT |
0.0079 USDT |
0.0094 USDT |
0.0081 USDT |
| 2025-02-03 |
0.0070 USDT |
39,333,079.0000 OPEN |
0.0067 USDT |
0.0060 USDT |
0.0091 USDT |
0.0082 USDT |
| 2025-02-02 |
0.0072 USDT |
35,230,226.0000 OPEN |
0.0077 USDT |
0.0066 USDT |
0.0080 USDT |
0.0066 USDT |
| 2025-02-01 |
0.0083 USDT |
27,249,881.0000 OPEN |
0.0087 USDT |
0.0075 USDT |
0.0087 USDT |
0.0077 USDT |
| 2025-01-31 |
0.0087 USDT |
20,600,936.0000 OPEN |
0.0089 USDT |
0.0085 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-01-30 |
0.0087 USDT |
23,913,947.0000 OPEN |
0.0082 USDT |
0.0082 USDT |
0.0091 USDT |
0.0086 USDT |
| 2025-01-29 |
0.0085 USDT |
26,270,274.0000 OPEN |
0.0084 USDT |
0.0080 USDT |
0.0090 USDT |
0.0084 USDT |
| 2025-01-28 |
0.0091 USDT |
17,724,925.0000 OPEN |
0.0088 USDT |
0.0083 USDT |
0.0094 USDT |
0.0089 USDT |
| 2025-01-27 |
0.0093 USDT |
16,273,567.0000 OPEN |
0.0098 USDT |
0.0090 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-01-26 |
0.0098 USDT |
30,182,951.0000 OPEN |
0.0098 USDT |
0.0093 USDT |
0.0113 USDT |
0.0098 USDT |
| 2025-01-25 |
0.0102 USDT |
20,537,869.0000 OPEN |
0.0101 USDT |
0.0098 USDT |
0.0110 USDT |
0.0099 USDT |
| 2025-01-24 |
0.0117 USDT |
26,136,299.0000 OPEN |
0.0108 USDT |
0.0101 USDT |
0.0128 USDT |
0.0102 USDT |
| 2025-01-23 |
0.0102 USDT |
23,541,793.0000 OPEN |
0.0098 USDT |
0.0088 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-01-22 |
0.0096 USDT |
27,377,034.0000 OPEN |
0.0117 USDT |
0.0089 USDT |
0.0122 USDT |
0.0096 USDT |
| 2025-01-21 |
0.0099 USDT |
52,267,272.0000 OPEN |
0.0070 USDT |
0.0070 USDT |
0.0138 USDT |
0.0104 USDT |
| 2025-01-20 |
0.0069 USDT |
25,546,203.0000 OPEN |
0.0070 USDT |
0.0063 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-01-19 |
0.0075 USDT |
30,731,969.0000 OPEN |
0.0077 USDT |
0.0069 USDT |
0.0081 USDT |
0.0069 USDT |
| 2025-01-18 |
0.0077 USDT |
29,392,465.0000 OPEN |
0.0078 USDT |
0.0071 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-01-17 |
0.0080 USDT |
14,859,000.0000 OPEN |
0.0077 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-01-16 |
0.0081 USDT |
12,279,849.0000 OPEN |
0.0084 USDT |
0.0076 USDT |
0.0084 USDT |
0.0076 USDT |
| 2025-01-15 |
0.0080 USDT |
13,701,860.0000 OPEN |
0.0080 USDT |
0.0077 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-01-14 |
0.0077 USDT |
14,709,122.0000 OPEN |
0.0077 USDT |
0.0071 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-01-13 |
0.0075 USDT |
16,767,125.0000 OPEN |
0.0076 USDT |
0.0070 USDT |
0.0081 USDT |
0.0076 USDT |
| 2025-01-12 |
0.0079 USDT |
9,397,981.0000 OPEN |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-01-11 |
0.0082 USDT |
10,555,052.0000 OPEN |
0.0083 USDT |
0.0076 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-01-10 |
0.0083 USDT |
13,070,642.0000 OPEN |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-01-09 |
0.0086 USDT |
10,722,620.0000 OPEN |
0.0084 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-01-08 |
0.0083 USDT |
10,471,781.0000 OPEN |
0.0086 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-01-07 |
0.0092 USDT |
15,005,007.0000 OPEN |
0.0094 USDT |
0.0085 USDT |
0.0097 USDT |
0.0086 USDT |
| 2025-01-06 |
0.0096 USDT |
10,750,763.0000 OPEN |
0.0098 USDT |
0.0093 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-01-05 |
0.0098 USDT |
9,760,553.0000 OPEN |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-01-04 |
0.0099 USDT |
9,395,204.0000 OPEN |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |