Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2455 USDT |
78,852.0000 OPEN |
0.2471 USDT |
0.2371 USDT |
0.2581 USDT |
0.2408 USDT |
| 2025-11-24 |
0.2538 USDT |
486,331.3000 OPEN |
0.2373 USDT |
0.2373 USDT |
0.3188 USDT |
0.2518 USDT |
| 2025-11-23 |
0.2369 USDT |
58,920.4000 OPEN |
0.2453 USDT |
0.2295 USDT |
0.2486 USDT |
0.2333 USDT |
| 2025-11-22 |
0.2532 USDT |
4,139,722.2000 OPEN |
0.2471 USDT |
0.2362 USDT |
0.2773 USDT |
0.2437 USDT |
| 2025-11-21 |
0.2327 USDT |
2,747,962.8000 OPEN |
0.2382 USDT |
0.2084 USDT |
0.2471 USDT |
0.2389 USDT |
| 2025-11-20 |
0.2454 USDT |
1,583,389.9000 OPEN |
0.2468 USDT |
0.2316 USDT |
0.2544 USDT |
0.2414 USDT |
| 2025-11-19 |
0.2417 USDT |
1,530,806.3000 OPEN |
0.2487 USDT |
0.2297 USDT |
0.2523 USDT |
0.2449 USDT |
| 2025-11-18 |
0.2418 USDT |
1,176,911.4000 OPEN |
0.2422 USDT |
0.2365 USDT |
0.2505 USDT |
0.2488 USDT |
| 2025-11-17 |
0.2482 USDT |
873,590.0000 OPEN |
0.2450 USDT |
0.2405 USDT |
0.2553 USDT |
0.2483 USDT |
| 2025-11-16 |
0.2466 USDT |
83,034.3000 OPEN |
0.2520 USDT |
0.2362 USDT |
0.2591 USDT |
0.2371 USDT |
| 2025-11-15 |
0.2571 USDT |
67,981.9000 OPEN |
0.2534 USDT |
0.2518 USDT |
0.2645 USDT |
0.2544 USDT |
| 2025-11-14 |
0.2510 USDT |
474,610.2000 OPEN |
0.2615 USDT |
0.2430 USDT |
0.2625 USDT |
0.2437 USDT |
| 2025-11-13 |
0.2747 USDT |
518,357.7000 OPEN |
0.2703 USDT |
0.2683 USDT |
0.2788 USDT |
0.2742 USDT |
| 2025-11-12 |
0.2756 USDT |
836,457.1000 OPEN |
0.2746 USDT |
0.2635 USDT |
0.2877 USDT |
0.2737 USDT |
| 2025-11-11 |
0.2851 USDT |
724,093.0000 OPEN |
0.2945 USDT |
0.2763 USDT |
0.2959 USDT |
0.2796 USDT |
| 2025-11-10 |
0.2956 USDT |
698,961.2000 OPEN |
0.2925 USDT |
0.2850 USDT |
0.3081 USDT |
0.2908 USDT |
| 2025-11-09 |
0.2870 USDT |
400,889.2000 OPEN |
0.3000 USDT |
0.2768 USDT |
0.3009 USDT |
0.2947 USDT |
| 2025-11-08 |
0.3064 USDT |
1,226,040.4000 OPEN |
0.2894 USDT |
0.2869 USDT |
0.3304 USDT |
0.2966 USDT |
| 2025-11-07 |
0.2734 USDT |
834,166.5000 OPEN |
0.2668 USDT |
0.2609 USDT |
0.2929 USDT |
0.2895 USDT |
| 2025-11-06 |
0.2818 USDT |
277,540.6000 OPEN |
0.2908 USDT |
0.2747 USDT |
0.2908 USDT |
0.2784 USDT |
| 2025-11-05 |
0.2867 USDT |
736,994.7000 OPEN |
0.2867 USDT |
0.2713 USDT |
0.2939 USDT |
0.2899 USDT |
| 2025-11-04 |
0.2921 USDT |
921,490.0000 OPEN |
0.2969 USDT |
0.2825 USDT |
0.3057 USDT |
0.2846 USDT |
| 2025-11-03 |
0.3299 USDT |
624,273.2000 OPEN |
0.3472 USDT |
0.3084 USDT |
0.3609 USDT |
0.3198 USDT |
| 2025-11-02 |
0.3493 USDT |
387,743.0000 OPEN |
0.3564 USDT |
0.3355 USDT |
0.3599 USDT |
0.3481 USDT |
| 2025-11-01 |
0.3543 USDT |
519,255.1000 OPEN |
0.3453 USDT |
0.3426 USDT |
0.3662 USDT |
0.3582 USDT |
| 2025-10-31 |
0.3419 USDT |
383,347.8000 OPEN |
0.3329 USDT |
0.3322 USDT |
0.3504 USDT |
0.3408 USDT |
| 2025-10-30 |
0.3675 USDT |
12,180,660.9000 OPEN |
0.3783 USDT |
0.3189 USDT |
0.3847 USDT |
0.3332 USDT |
| 2025-10-29 |
0.3778 USDT |
30,089,955.1000 OPEN |
0.3729 USDT |
0.3650 USDT |
0.3964 USDT |
0.3728 USDT |
| 2025-10-28 |
0.3777 USDT |
17,697,936.0000 OPEN |
0.3819 USDT |
0.3630 USDT |
0.4018 USDT |
0.3762 USDT |
| 2025-10-27 |
0.3926 USDT |
15,792,081.8000 OPEN |
0.4028 USDT |
0.3787 USDT |
0.4119 USDT |
0.3837 USDT |
| 2025-10-26 |
0.3976 USDT |
23,572,320.8000 OPEN |
0.3928 USDT |
0.3873 USDT |
0.4185 USDT |
0.3953 USDT |
| 2025-10-25 |
0.4051 USDT |
19,399,470.8000 OPEN |
0.3777 USDT |
0.3764 USDT |
0.4367 USDT |
0.3961 USDT |
| 2025-10-24 |
0.3569 USDT |
27,865,445.6000 OPEN |
0.3610 USDT |
0.3480 USDT |
0.3651 USDT |
0.3593 USDT |
| 2025-10-23 |
0.3509 USDT |
23,449,216.8000 OPEN |
0.3507 USDT |
0.3404 USDT |
0.3607 USDT |
0.3504 USDT |
| 2025-10-22 |
0.3817 USDT |
17,260,450.5000 OPEN |
0.3766 USDT |
0.3613 USDT |
0.4092 USDT |
0.3703 USDT |
| 2025-10-21 |
0.3979 USDT |
26,104,359.7960 OPEN |
0.3738 USDT |
0.3659 USDT |
0.4491 USDT |
0.3837 USDT |
| 2025-10-20 |
0.3494 USDT |
37,629,071.3000 OPEN |
0.3431 USDT |
0.3348 USDT |
0.3811 USDT |
0.3692 USDT |
| 2025-10-19 |
0.3428 USDT |
29,226,573.0000 OPEN |
0.3384 USDT |
0.3283 USDT |
0.3599 USDT |
0.3518 USDT |
| 2025-10-18 |
0.3411 USDT |
29,370,791.2000 OPEN |
0.3432 USDT |
0.3289 USDT |
0.3563 USDT |
0.3354 USDT |
| 2025-10-17 |
0.3442 USDT |
26,220,883.5000 OPEN |
0.3641 USDT |
0.3199 USDT |
0.3641 USDT |
0.3384 USDT |
| 2025-10-16 |
0.3781 USDT |
24,815,106.5000 OPEN |
0.3923 USDT |
0.3576 USDT |
0.3955 USDT |
0.3654 USDT |
| 2025-10-15 |
0.4034 USDT |
27,444,822.6864 OPEN |
0.4239 USDT |
0.3837 USDT |
0.4304 USDT |
0.3932 USDT |
| 2025-10-14 |
0.4154 USDT |
28,466,360.3000 OPEN |
0.4560 USDT |
0.3909 USDT |
0.4560 USDT |
0.4248 USDT |
| 2025-10-13 |
0.4470 USDT |
22,237,848.8000 OPEN |
0.4379 USDT |
0.4312 USDT |
0.4680 USDT |
0.4517 USDT |
| 2025-10-12 |
0.4414 USDT |
26,284,234.6000 OPEN |
0.3901 USDT |
0.3809 USDT |
0.4828 USDT |
0.4356 USDT |
| 2025-10-11 |
0.3883 USDT |
38,483,874.8990 OPEN |
0.3668 USDT |
0.3384 USDT |
0.4417 USDT |
0.3880 USDT |
| 2025-10-10 |
0.4829 USDT |
26,809,791.0000 OPEN |
0.5527 USDT |
0.1860 USDT |
0.5550 USDT |
0.3334 USDT |
| 2025-10-09 |
0.5728 USDT |
24,743,616.5000 OPEN |
0.6507 USDT |
0.5470 USDT |
0.6507 USDT |
0.5579 USDT |
| 2025-10-08 |
0.6054 USDT |
15,571,701.9000 OPEN |
0.6252 USDT |
0.5857 USDT |
0.6270 USDT |
0.6192 USDT |
| 2025-10-07 |
0.6546 USDT |
21,741,300.5000 OPEN |
0.6277 USDT |
0.6214 USDT |
0.7168 USDT |
0.6397 USDT |