Crypto exchange UpBit
Market Open Platform (OPEN) / Tether (USDT)
Identifier on UpBit: USDT-OPEN12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-02 | 0.2022 USDT | 8.8028 OPEN | 0.2022 USDT | 0.2022 USDT | 0.2022 USDT | 0.2022 USDT |
| 2025-12-01 | 0.2160 USDT | 138.8889 OPEN | 0.2160 USDT | 0.2160 USDT | 0.2160 USDT | 0.2160 USDT |
| 2025-11-29 | 0.2357 USDT | 5.0000 OPEN | 0.2357 USDT | 0.2357 USDT | 0.2357 USDT | 0.2357 USDT |
| 2025-11-27 | 0.2560 USDT | 4,770.8392 OPEN | 0.2560 USDT | 0.2560 USDT | 0.2560 USDT | 0.2560 USDT |
| 2025-11-26 | 0.2267 USDT | 5.0000 OPEN | 0.2267 USDT | 0.2267 USDT | 0.2267 USDT | 0.2267 USDT |
| 2025-11-24 | 0.2660 USDT | 1,253.5357 OPEN | 0.2761 USDT | 0.2600 USDT | 0.2999 USDT | 0.2600 USDT |
| 2025-11-23 | 0.2343 USDT | 318.0155 OPEN | 0.2322 USDT | 0.2314 USDT | 0.2996 USDT | 0.2996 USDT |
| 2025-11-22 | 0.2507 USDT | 447.9111 OPEN | 0.2503 USDT | 0.2456 USDT | 0.2999 USDT | 0.2456 USDT |
| 2025-11-21 | 0.2160 USDT | 564.0395 OPEN | 0.2160 USDT | 0.2160 USDT | 0.2160 USDT | 0.2160 USDT |
| 2025-11-19 | 0.2329 USDT | 35.6900 OPEN | 0.2329 USDT | 0.2329 USDT | 0.2329 USDT | 0.2329 USDT |
| 2025-11-18 | 0.2353 USDT | 5.0000 OPEN | 0.2353 USDT | 0.2353 USDT | 0.2353 USDT | 0.2353 USDT |
| 2025-11-16 | 0.2377 USDT | 104.9100 OPEN | 0.2402 USDT | 0.2353 USDT | 0.2402 USDT | 0.2353 USDT |
| 2025-11-14 | 0.2410 USDT | 278.6889 OPEN | 0.2427 USDT | 0.2408 USDT | 0.2427 USDT | 0.2416 USDT |
| 2025-11-12 | 0.2707 USDT | 1,369.1602 OPEN | 0.2707 USDT | 0.2707 USDT | 0.2707 USDT | 0.2707 USDT |
| 2025-11-09 | 0.2734 USDT | 10.0000 OPEN | 0.2760 USDT | 0.2707 USDT | 0.2760 USDT | 0.2707 USDT |
| 2025-11-08 | 0.3010 USDT | 10,926.3818 OPEN | 0.3011 USDT | 0.3003 USDT | 0.3041 USDT | 0.3041 USDT |
| 2025-11-07 | 0.2573 USDT | 5.0000 OPEN | 0.2573 USDT | 0.2573 USDT | 0.2573 USDT | 0.2573 USDT |
| 2025-11-05 | 0.2781 USDT | 10.0000 OPEN | 0.2780 USDT | 0.2780 USDT | 0.2782 USDT | 0.2782 USDT |
| 2025-11-04 | 0.2744 USDT | 182.4034 OPEN | 0.2743 USDT | 0.2743 USDT | 0.2774 USDT | 0.2774 USDT |
| 2025-11-03 | 0.3207 USDT | 125.3382 OPEN | 0.3348 USDT | 0.3055 USDT | 0.3348 USDT | 0.3055 USDT |
| 2025-11-02 | 0.3480 USDT | 5.0000 OPEN | 0.3480 USDT | 0.3480 USDT | 0.3480 USDT | 0.3480 USDT |
| 2025-11-01 | 0.3478 USDT | 118.1071 OPEN | 0.3477 USDT | 0.3477 USDT | 0.3480 USDT | 0.3480 USDT |
| 2025-10-29 | 0.3577 USDT | 6.0010 OPEN | 0.3577 USDT | 0.3577 USDT | 0.3577 USDT | 0.3577 USDT |
| 2025-10-28 | 0.3242 USDT | 10.0000 OPEN | 0.3242 USDT | 0.3242 USDT | 0.3242 USDT | 0.3242 USDT |
| 2025-10-27 | 0.3791 USDT | 229.2483 OPEN | 0.3837 USDT | 0.3785 USDT | 0.4995 USDT | 0.3785 USDT |
| 2025-10-26 | 0.3765 USDT | 285.0227 OPEN | 0.3758 USDT | 0.3758 USDT | 0.3967 USDT | 0.3967 USDT |
| 2025-10-25 | 0.3923 USDT | 5.0000 OPEN | 0.3923 USDT | 0.3923 USDT | 0.3923 USDT | 0.3923 USDT |
| 2025-10-23 | 0.3540 USDT | 2,000.0000 OPEN | 0.3797 USDT | 0.3397 USDT | 0.3800 USDT | 0.3397 USDT |
| 2025-10-22 | 0.3800 USDT | 5.0000 OPEN | 0.3800 USDT | 0.3800 USDT | 0.3800 USDT | 0.3800 USDT |
| 2025-10-21 | 0.3729 USDT | 500.9387 OPEN | 0.3820 USDT | 0.3698 USDT | 0.3823 USDT | 0.3713 USDT |
| 2025-10-20 | 0.3297 USDT | 37.4147 OPEN | 0.3297 USDT | 0.3297 USDT | 0.3297 USDT | 0.3297 USDT |
| 2025-10-19 | 0.3425 USDT | 738.9200 OPEN | 0.3406 USDT | 0.3299 USDT | 0.6086 USDT | 0.3299 USDT |
| 2025-10-18 | 0.3388 USDT | 1,935.8544 OPEN | 0.3489 USDT | 0.3291 USDT | 0.3493 USDT | 0.3340 USDT |
| 2025-10-17 | 0.3363 USDT | 183.5973 OPEN | 0.3363 USDT | 0.3363 USDT | 0.3363 USDT | 0.3363 USDT |
| 2025-10-16 | 0.3727 USDT | 15.0000 OPEN | 0.3706 USDT | 0.3706 USDT | 0.3769 USDT | 0.3769 USDT |
| 2025-10-15 | 0.4044 USDT | 21.8259 OPEN | 0.4093 USDT | 0.3878 USDT | 0.4093 USDT | 0.3878 USDT |
| 2025-10-14 | 0.4152 USDT | 555.0521 OPEN | 0.4250 USDT | 0.4094 USDT | 0.4250 USDT | 0.4094 USDT |
| 2025-10-13 | 0.4543 USDT | 160.9313 OPEN | 0.4549 USDT | 0.4470 USDT | 0.4552 USDT | 0.4470 USDT |
| 2025-10-12 | 0.4153 USDT | 5.0000 OPEN | 0.4153 USDT | 0.4153 USDT | 0.4153 USDT | 0.4153 USDT |
| 2025-10-11 | 0.3276 USDT | 5.0000 OPEN | 0.3276 USDT | 0.3276 USDT | 0.3276 USDT | 0.3276 USDT |
| 2025-10-10 | 0.4964 USDT | 332.2729 OPEN | 0.5450 USDT | 0.4646 USDT | 0.5450 USDT | 0.4646 USDT |
| 2025-10-09 | 0.5776 USDT | 503.3204 OPEN | 0.5983 USDT | 0.5388 USDT | 0.6976 USDT | 0.5734 USDT |
| 2025-10-08 | 0.5557 USDT | 2,608.7844 OPEN | 0.5783 USDT | 0.5490 USDT | 0.7495 USDT | 0.7147 USDT |
| 2025-10-07 | 0.6349 USDT | 2,192.4275 OPEN | 0.6693 USDT | 0.6202 USDT | 0.8466 USDT | 0.6202 USDT |
| 2025-10-06 | 0.5503 USDT | 370.3754 OPEN | 0.5757 USDT | 0.5489 USDT | 0.5757 USDT | 0.5489 USDT |
| 2025-10-05 | 0.5990 USDT | 1,065.7408 OPEN | 0.5704 USDT | 0.5606 USDT | 0.6304 USDT | 0.5813 USDT |
| 2025-10-04 | 0.5692 USDT | 894.5552 OPEN | 0.6127 USDT | 0.5119 USDT | 0.6130 USDT | 0.5119 USDT |
| 2025-10-03 | 0.5380 USDT | 678.1248 OPEN | 0.4590 USDT | 0.4590 USDT | 0.6610 USDT | 0.6068 USDT |
| 2025-10-02 | 0.4397 USDT | 523.1705 OPEN | 0.4438 USDT | 0.3954 USDT | 0.6680 USDT | 0.4470 USDT |
| 2025-10-01 | 0.4394 USDT | 1,483.0769 OPEN | 0.4383 USDT | 0.4121 USDT | 0.4424 USDT | 0.4403 USDT |
12