Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |