Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-18 |
0.0077 USDT |
29,392,465.0000 OPEN |
0.0078 USDT |
0.0071 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-01-17 |
0.0080 USDT |
14,859,000.0000 OPEN |
0.0077 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-01-16 |
0.0081 USDT |
12,279,849.0000 OPEN |
0.0084 USDT |
0.0076 USDT |
0.0084 USDT |
0.0076 USDT |
| 2025-01-15 |
0.0080 USDT |
13,701,860.0000 OPEN |
0.0080 USDT |
0.0077 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-01-14 |
0.0077 USDT |
14,709,122.0000 OPEN |
0.0077 USDT |
0.0071 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-01-13 |
0.0075 USDT |
16,767,125.0000 OPEN |
0.0076 USDT |
0.0070 USDT |
0.0081 USDT |
0.0076 USDT |
| 2025-01-12 |
0.0079 USDT |
9,397,981.0000 OPEN |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-01-11 |
0.0082 USDT |
10,555,052.0000 OPEN |
0.0083 USDT |
0.0076 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-01-10 |
0.0083 USDT |
13,070,642.0000 OPEN |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-01-09 |
0.0086 USDT |
10,722,620.0000 OPEN |
0.0084 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-01-08 |
0.0083 USDT |
10,471,781.0000 OPEN |
0.0086 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-01-07 |
0.0092 USDT |
15,005,007.0000 OPEN |
0.0094 USDT |
0.0085 USDT |
0.0097 USDT |
0.0086 USDT |
| 2025-01-06 |
0.0096 USDT |
10,750,763.0000 OPEN |
0.0098 USDT |
0.0093 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-01-05 |
0.0098 USDT |
9,760,553.0000 OPEN |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-01-04 |
0.0099 USDT |
9,395,204.0000 OPEN |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-01-03 |
0.0096 USDT |
4,059,164.0000 OPEN |
0.0098 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-01-02 |
0.0099 USDT |
9,070,276.0000 OPEN |
0.0101 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-01-01 |
0.0091 USDT |
9,921,518.0000 OPEN |
0.0089 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-12-31 |
0.0092 USDT |
9,261,907.0000 OPEN |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-12-30 |
0.0095 USDT |
8,371,559.0000 OPEN |
0.0095 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-12-29 |
0.0098 USDT |
9,842,376.0000 OPEN |
0.0098 USDT |
0.0095 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-12-28 |
0.0099 USDT |
7,809,343.0000 OPEN |
0.0101 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-12-27 |
0.0098 USDT |
6,368,825.0000 OPEN |
0.0097 USDT |
0.0095 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-12-26 |
0.0097 USDT |
9,084,437.0000 OPEN |
0.0099 USDT |
0.0094 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-12-25 |
0.0098 USDT |
10,721,553.0000 OPEN |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-12-24 |
0.0100 USDT |
12,116,243.0000 OPEN |
0.0098 USDT |
0.0097 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-12-23 |
0.0100 USDT |
8,005,238.0000 OPEN |
0.0101 USDT |
0.0094 USDT |
0.0103 USDT |
0.0098 USDT |
| 2024-12-22 |
0.0103 USDT |
8,543,862.0000 OPEN |
0.0105 USDT |
0.0100 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-12-21 |
0.0106 USDT |
15,799,352.0000 OPEN |
0.0105 USDT |
0.0101 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-12-20 |
0.0097 USDT |
18,070,296.0000 OPEN |
0.0097 USDT |
0.0088 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-12-19 |
0.0108 USDT |
15,424,817.0000 OPEN |
0.0116 USDT |
0.0093 USDT |
0.0116 USDT |
0.0096 USDT |
| 2024-12-18 |
0.0125 USDT |
23,628,980.0000 OPEN |
0.0129 USDT |
0.0113 USDT |
0.0135 USDT |
0.0117 USDT |
| 2024-12-17 |
0.0140 USDT |
11,212,077.0000 OPEN |
0.0141 USDT |
0.0135 USDT |
0.0146 USDT |
0.0135 USDT |
| 2024-12-16 |
0.0142 USDT |
11,697,236.0000 OPEN |
0.0141 USDT |
0.0136 USDT |
0.0149 USDT |
0.0138 USDT |
| 2024-12-15 |
0.0144 USDT |
25,208,551.0000 OPEN |
0.0125 USDT |
0.0125 USDT |
0.0166 USDT |
0.0147 USDT |
| 2024-12-14 |
0.0125 USDT |
11,676,297.0000 OPEN |
0.0125 USDT |
0.0120 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-12-13 |
0.0126 USDT |
11,953,236.0000 OPEN |
0.0123 USDT |
0.0120 USDT |
0.0134 USDT |
0.0120 USDT |
| 2024-12-12 |
0.0131 USDT |
8,646,129.0000 OPEN |
0.0124 USDT |
0.0123 USDT |
0.0145 USDT |
0.0127 USDT |
| 2024-12-11 |
0.0123 USDT |
14,836,490.0000 OPEN |
0.0126 USDT |
0.0118 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-12-10 |
0.0128 USDT |
16,160,974.0000 OPEN |
0.0124 USDT |
0.0115 USDT |
0.0142 USDT |
0.0116 USDT |
| 2024-12-09 |
0.0148 USDT |
19,311,983.0000 OPEN |
0.0157 USDT |
0.0130 USDT |
0.0175 USDT |
0.0131 USDT |
| 2024-12-08 |
0.0137 USDT |
21,524,857.0000 OPEN |
0.0125 USDT |
0.0123 USDT |
0.0159 USDT |
0.0148 USDT |
| 2024-12-07 |
0.0125 USDT |
13,184,636.0000 OPEN |
0.0126 USDT |
0.0120 USDT |
0.0130 USDT |
0.0121 USDT |
| 2024-12-06 |
0.0122 USDT |
14,820,504.0000 OPEN |
0.0119 USDT |
0.0118 USDT |
0.0133 USDT |
0.0127 USDT |