Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.5713 USDT |
14,631,545.9000 OPEN |
0.5934 USDT |
0.5558 USDT |
0.6022 USDT |
0.5715 USDT |
| 2025-10-05 |
0.6240 USDT |
20,590,927.4000 OPEN |
0.5384 USDT |
0.5355 USDT |
0.6721 USDT |
0.6201 USDT |
| 2025-10-04 |
0.5611 USDT |
16,359,699.6000 OPEN |
0.6241 USDT |
0.5344 USDT |
0.6326 USDT |
0.5463 USDT |
| 2025-10-03 |
0.5261 USDT |
23,479,582.3000 OPEN |
0.4445 USDT |
0.4422 USDT |
0.6556 USDT |
0.6222 USDT |
| 2025-10-02 |
0.4525 USDT |
18,012,009.7000 OPEN |
0.4593 USDT |
0.4241 USDT |
0.4741 USDT |
0.4444 USDT |
| 2025-10-01 |
0.4430 USDT |
14,424,462.7000 OPEN |
0.4291 USDT |
0.4132 USDT |
0.4725 USDT |
0.4625 USDT |
| 2025-09-30 |
0.4353 USDT |
9,516,641.5000 OPEN |
0.4686 USDT |
0.4041 USDT |
0.4688 USDT |
0.4100 USDT |
| 2025-09-29 |
0.5294 USDT |
9,068,482.5000 OPEN |
0.5512 USDT |
0.4859 USDT |
0.5513 USDT |
0.4903 USDT |
| 2025-09-28 |
0.5328 USDT |
8,693,880.4000 OPEN |
0.5532 USDT |
0.5232 USDT |
0.5536 USDT |
0.5235 USDT |
| 2025-09-27 |
0.5704 USDT |
10,374,488.3000 OPEN |
0.5846 USDT |
0.5587 USDT |
0.5849 USDT |
0.5692 USDT |
| 2025-09-26 |
0.5801 USDT |
11,799,253.1000 OPEN |
0.5963 USDT |
0.5506 USDT |
0.6051 USDT |
0.5690 USDT |
| 2025-09-25 |
0.6629 USDT |
5,823,450.4000 OPEN |
0.7138 USDT |
0.6242 USDT |
0.7212 USDT |
0.6321 USDT |
| 2025-09-24 |
0.7225 USDT |
18,665,067.3000 OPEN |
0.7498 USDT |
0.7008 USDT |
0.7620 USDT |
0.7121 USDT |
| 2025-09-23 |
0.7518 USDT |
1,288,600.2000 OPEN |
0.7625 USDT |
0.7070 USDT |
0.7696 USDT |
0.7255 USDT |
| 2025-09-22 |
0.8613 USDT |
6,703,513.9000 OPEN |
0.9707 USDT |
0.7805 USDT |
0.9943 USDT |
0.8025 USDT |
| 2025-09-21 |
1.0254 USDT |
4,447,003.3000 OPEN |
0.9364 USDT |
0.9312 USDT |
1.0952 USDT |
0.9686 USDT |
| 2025-09-20 |
0.9027 USDT |
10,004,439.0000 OPEN |
0.9003 USDT |
0.8444 USDT |
0.9814 USDT |
0.9613 USDT |
| 2025-09-19 |
0.8994 USDT |
4,962,705.7000 OPEN |
0.8687 USDT |
0.8535 USDT |
0.9475 USDT |
0.9350 USDT |
| 2025-09-18 |
0.8610 USDT |
11,606,067.6000 OPEN |
0.8588 USDT |
0.8406 USDT |
0.8778 USDT |
0.8564 USDT |
| 2025-09-17 |
0.8451 USDT |
12,338,967.6000 OPEN |
0.8687 USDT |
0.8223 USDT |
0.8809 USDT |
0.8397 USDT |
| 2025-09-16 |
0.8530 USDT |
11,554,502.1000 OPEN |
0.8640 USDT |
0.8206 USDT |
0.8841 USDT |
0.8774 USDT |
| 2025-09-15 |
0.9232 USDT |
13,718,627.4000 OPEN |
1.0005 USDT |
0.8343 USDT |
1.0128 USDT |
0.8507 USDT |
| 2025-09-14 |
1.0367 USDT |
3,148,210.4000 OPEN |
0.9997 USDT |
0.9628 USDT |
1.1666 USDT |
0.9749 USDT |
| 2025-09-13 |
0.9239 USDT |
8,508,075.5000 OPEN |
0.9194 USDT |
0.8946 USDT |
1.0041 USDT |
0.9786 USDT |
| 2025-09-12 |
0.9011 USDT |
14,164,086.4000 OPEN |
0.9066 USDT |
0.8762 USDT |
0.9280 USDT |
0.9191 USDT |