Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0130 USDT |
2,267,010.0000 OPEN |
0.0130 USDT |
0.0125 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-11-21 |
0.0155 USDT |
67,626,624.0000 OPEN |
0.0141 USDT |
0.0125 USDT |
0.0205 USDT |
0.0137 USDT |
| 2024-11-20 |
0.0137 USDT |
64,972,777.0000 OPEN |
0.0100 USDT |
0.0098 USDT |
0.0189 USDT |
0.0136 USDT |
| 2024-11-19 |
0.0117 USDT |
33,065,750.0000 OPEN |
0.0126 USDT |
0.0101 USDT |
0.0137 USDT |
0.0103 USDT |
| 2024-11-18 |
0.0142 USDT |
55,865,171.0000 OPEN |
0.0139 USDT |
0.0120 USDT |
0.0189 USDT |
0.0126 USDT |
| 2024-11-17 |
0.0165 USDT |
146,557,742.0000 OPEN |
0.0174 USDT |
0.0114 USDT |
0.0243 USDT |
0.0153 USDT |
| 2024-11-16 |
0.0152 USDT |
104,675,515.8000 OPEN |
0.0065 USDT |
0.0063 USDT |
0.0280 USDT |
0.0165 USDT |
| 2024-11-15 |
0.0063 USDT |
25,175,366.0000 OPEN |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-11-14 |
0.0065 USDT |
18,920,709.0000 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-11-13 |
0.0068 USDT |
19,495,577.0000 OPEN |
0.0070 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-11-12 |
0.0072 USDT |
27,182,087.0000 OPEN |
0.0077 USDT |
0.0067 USDT |
0.0077 USDT |
0.0072 USDT |
| 2024-11-11 |
0.0078 USDT |
20,175,960.0000 OPEN |
0.0073 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2024-11-10 |
0.0067 USDT |
18,777,115.0000 OPEN |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-11-09 |
0.0067 USDT |
12,843,698.0000 OPEN |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-11-08 |
0.0069 USDT |
25,183,737.0000 OPEN |
0.0070 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-11-07 |
0.0071 USDT |
14,170,913.0000 OPEN |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-11-06 |
0.0067 USDT |
24,876,062.0000 OPEN |
0.0064 USDT |
0.0064 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-11-05 |
0.0064 USDT |
21,991,696.0000 OPEN |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-11-04 |
0.0066 USDT |
10,874,364.0000 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-11-03 |
0.0068 USDT |
9,818,682.0000 OPEN |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-11-02 |
0.0071 USDT |
12,760,713.0000 OPEN |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-11-01 |
0.0073 USDT |
7,095,557.0000 OPEN |
0.0072 USDT |
0.0071 USDT |
0.0079 USDT |
0.0075 USDT |
| 2024-10-31 |
0.0072 USDT |
956,421.0000 OPEN |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-10-30 |
0.0074 USDT |
3,042,284.0000 OPEN |
0.0075 USDT |
0.0070 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-10-29 |
0.0075 USDT |
2,788,884.0000 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0082 USDT |
0.0074 USDT |
| 2024-10-28 |
0.0071 USDT |
1,964,904.0000 OPEN |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-10-27 |
0.0076 USDT |
1,164,828.0000 OPEN |
0.0071 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-10-26 |
0.0072 USDT |
4,104,956.0000 OPEN |
0.0071 USDT |
0.0066 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-10-25 |
0.0075 USDT |
3,075,630.0000 OPEN |
0.0075 USDT |
0.0072 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-10-24 |
0.0074 USDT |
2,136,244.0000 OPEN |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-10-23 |
0.0073 USDT |
2,951,640.0000 OPEN |
0.0077 USDT |
0.0069 USDT |
0.0079 USDT |
0.0073 USDT |
| 2024-10-22 |
0.0077 USDT |
3,359,405.0000 OPEN |
0.0078 USDT |
0.0074 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-10-21 |
0.0080 USDT |
2,343,701.0000 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-10-20 |
0.0077 USDT |
2,613,317.0000 OPEN |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-10-19 |
0.0080 USDT |
11,864,387.0000 OPEN |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-10-18 |
0.0078 USDT |
4,546,314.0000 OPEN |
0.0079 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-10-17 |
0.0081 USDT |
5,983,844.0000 OPEN |
0.0085 USDT |
0.0078 USDT |
0.0088 USDT |
0.0080 USDT |
| 2024-10-16 |
0.0082 USDT |
3,594,857.0000 OPEN |
0.0083 USDT |
0.0078 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-10-15 |
0.0083 USDT |
6,467,640.0000 OPEN |
0.0081 USDT |
0.0076 USDT |
0.0090 USDT |
0.0079 USDT |
| 2024-10-14 |
0.0077 USDT |
5,956,289.0000 OPEN |
0.0075 USDT |
0.0072 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-10-13 |
0.0073 USDT |
6,949,553.0000 OPEN |
0.0077 USDT |
0.0070 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-10-12 |
0.0079 USDT |
10,444,236.0000 OPEN |
0.0083 USDT |
0.0074 USDT |
0.0086 USDT |
0.0076 USDT |
| 2024-10-11 |
0.0081 USDT |
7,923,295.0000 OPEN |
0.0080 USDT |
0.0074 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-10-10 |
0.0085 USDT |
5,325,736.0000 OPEN |
0.0084 USDT |
0.0078 USDT |
0.0093 USDT |
0.0084 USDT |
| 2024-10-09 |
0.0084 USDT |
8,826,390.0000 OPEN |
0.0088 USDT |
0.0079 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-10-08 |
0.0090 USDT |
7,074,466.0000 OPEN |
0.0086 USDT |
0.0082 USDT |
0.0098 USDT |
0.0088 USDT |
| 2024-10-07 |
0.0091 USDT |
4,888,146.0000 OPEN |
0.0094 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-10-06 |
0.0096 USDT |
3,448,072.0000 OPEN |
0.0096 USDT |
0.0092 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-10-05 |
0.0099 USDT |
6,250,396.0000 OPEN |
0.0093 USDT |
0.0090 USDT |
0.0108 USDT |
0.0093 USDT |
| 2024-10-04 |
0.0089 USDT |
12,373,672.0000 OPEN |
0.0081 USDT |
0.0080 USDT |
0.0100 USDT |
0.0094 USDT |