Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.0125 USDT |
20,290,310.0000 OPEN |
0.0123 USDT |
0.0119 USDT |
0.0134 USDT |
0.0121 USDT |
| 2024-12-04 |
0.0133 USDT |
37,901,780.0000 OPEN |
0.0123 USDT |
0.0121 USDT |
0.0152 USDT |
0.0124 USDT |
| 2024-12-03 |
0.0123 USDT |
17,449,925.0000 OPEN |
0.0130 USDT |
0.0113 USDT |
0.0133 USDT |
0.0126 USDT |
| 2024-12-02 |
0.0123 USDT |
18,911,466.0000 OPEN |
0.0127 USDT |
0.0115 USDT |
0.0134 USDT |
0.0117 USDT |
| 2024-12-01 |
0.0130 USDT |
16,444,572.0000 OPEN |
0.0130 USDT |
0.0126 USDT |
0.0141 USDT |
0.0128 USDT |
| 2024-11-30 |
0.0138 USDT |
19,886,113.0000 OPEN |
0.0126 USDT |
0.0124 USDT |
0.0154 USDT |
0.0136 USDT |
| 2024-11-29 |
0.0119 USDT |
15,129,684.0000 OPEN |
0.0118 USDT |
0.0112 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-11-28 |
0.0125 USDT |
22,438,581.0000 OPEN |
0.0123 USDT |
0.0118 USDT |
0.0141 USDT |
0.0119 USDT |
| 2024-11-27 |
0.0135 USDT |
16,797,624.0000 OPEN |
0.0133 USDT |
0.0127 USDT |
0.0150 USDT |
0.0132 USDT |
| 2024-11-26 |
0.0133 USDT |
23,656,606.0000 OPEN |
0.0139 USDT |
0.0123 USDT |
0.0148 USDT |
0.0134 USDT |
| 2024-11-25 |
0.0149 USDT |
26,475,841.0000 OPEN |
0.0150 USDT |
0.0130 USDT |
0.0168 USDT |
0.0139 USDT |
| 2024-11-24 |
0.0123 USDT |
15,516,218.0000 OPEN |
0.0125 USDT |
0.0113 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-11-23 |
0.0127 USDT |
21,017,680.0000 OPEN |
0.0115 USDT |
0.0110 USDT |
0.0142 USDT |
0.0120 USDT |
| 2024-11-22 |
0.0126 USDT |
31,857,814.0000 OPEN |
0.0130 USDT |
0.0110 USDT |
0.0143 USDT |
0.0115 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 |