Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.9564 USDT |
14,430,583.7000 OPEN |
1.0391 USDT |
0.8685 USDT |
1.0410 USDT |
0.8871 USDT |
| 2025-09-10 |
1.1795 USDT |
24,344,247.9000 OPEN |
1.1151 USDT |
0.9748 USDT |
1.5522 USDT |
1.0530 USDT |
| 2025-09-09 |
1.2060 USDT |
14,634,903.3000 OPEN |
1.4021 USDT |
1.0373 USDT |
1.5468 USDT |
1.0697 USDT |
| 2025-03-06 |
0.0039 USDT |
3,886,584.0000 OPEN |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-03-05 |
0.0038 USDT |
67,882,593.0000 OPEN |
0.0037 USDT |
0.0035 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-03-04 |
0.0037 USDT |
73,359,664.0000 OPEN |
0.0039 USDT |
0.0032 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-03-03 |
0.0043 USDT |
87,927,614.0000 OPEN |
0.0043 USDT |
0.0037 USDT |
0.0048 USDT |
0.0037 USDT |
| 2025-03-02 |
0.0039 USDT |
89,716,840.0000 OPEN |
0.0039 USDT |
0.0037 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-03-01 |
0.0042 USDT |
98,264,276.0000 OPEN |
0.0043 USDT |
0.0038 USDT |
0.0048 USDT |
0.0038 USDT |
| 2025-02-28 |
0.0042 USDT |
99,485,926.0000 OPEN |
0.0045 USDT |
0.0036 USDT |
0.0047 USDT |
0.0042 USDT |
| 2025-02-27 |
0.0050 USDT |
46,547,933.0000 OPEN |
0.0053 USDT |
0.0044 USDT |
0.0055 USDT |
0.0051 USDT |
| 2025-02-26 |
0.0060 USDT |
59,828,616.0000 OPEN |
0.0064 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-02-25 |
0.0061 USDT |
63,457,849.0000 OPEN |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-02-24 |
0.0069 USDT |
44,334,659.0000 OPEN |
0.0072 USDT |
0.0065 USDT |
0.0074 USDT |
0.0065 USDT |
| 2025-02-23 |
0.0067 USDT |
6,971,463.0000 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 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 |