Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0088 USDT |
10,579,614.0000 OPEN |
0.0095 USDT |
0.0079 USDT |
0.0095 USDT |
0.0080 USDT |
| 2024-10-02 |
0.0091 USDT |
15,107,619.0000 OPEN |
0.0092 USDT |
0.0086 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-10-01 |
0.0100 USDT |
13,056,666.0000 OPEN |
0.0101 USDT |
0.0086 USDT |
0.0112 USDT |
0.0092 USDT |
| 2024-09-30 |
0.0105 USDT |
10,238,267.0000 OPEN |
0.0112 USDT |
0.0100 USDT |
0.0114 USDT |
0.0100 USDT |
| 2024-09-29 |
0.0115 USDT |
16,841,070.0000 OPEN |
0.0117 USDT |
0.0106 USDT |
0.0130 USDT |
0.0110 USDT |
| 2024-09-28 |
0.0121 USDT |
14,953,081.0000 OPEN |
0.0108 USDT |
0.0104 USDT |
0.0130 USDT |
0.0123 USDT |
| 2024-09-27 |
0.0115 USDT |
8,029,863.0000 OPEN |
0.0114 USDT |
0.0101 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-09-26 |
0.0102 USDT |
17,853,187.0000 OPEN |
0.0087 USDT |
0.0087 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-09-25 |
0.0091 USDT |
7,398,368.0000 OPEN |
0.0091 USDT |
0.0086 USDT |
0.0096 USDT |
0.0089 USDT |
| 2024-09-24 |
0.0088 USDT |
4,762,168.0000 OPEN |
0.0084 USDT |
0.0083 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-09-23 |
0.0086 USDT |
5,500,293.0000 OPEN |
0.0092 USDT |
0.0082 USDT |
0.0094 USDT |
0.0084 USDT |
| 2024-09-22 |
0.0092 USDT |
3,495,905.0000 OPEN |
0.0092 USDT |
0.0085 USDT |
0.0100 USDT |
0.0086 USDT |
| 2024-09-21 |
0.0087 USDT |
10,231,485.0000 OPEN |
0.0084 USDT |
0.0080 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-09-20 |
0.0085 USDT |
17,424,731.0000 OPEN |
0.0086 USDT |
0.0076 USDT |
0.0094 USDT |
0.0084 USDT |
| 2024-09-19 |
0.0088 USDT |
16,553,766.0000 OPEN |
0.0085 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |
| 2024-09-18 |
0.0084 USDT |
22,377,202.0000 OPEN |
0.0097 USDT |
0.0077 USDT |
0.0099 USDT |
0.0081 USDT |
| 2024-09-17 |
0.0088 USDT |
27,815,492.0000 OPEN |
0.0070 USDT |
0.0069 USDT |
0.0111 USDT |
0.0096 USDT |
| 2024-09-16 |
0.0074 USDT |
15,269,221.0000 OPEN |
0.0075 USDT |
0.0069 USDT |
0.0081 USDT |
0.0070 USDT |
| 2024-09-15 |
0.0082 USDT |
11,239,106.0000 OPEN |
0.0083 USDT |
0.0077 USDT |
0.0086 USDT |
0.0077 USDT |
| 2024-09-14 |
0.0082 USDT |
17,980,423.0000 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-09-13 |
0.0085 USDT |
26,388,224.0000 OPEN |
0.0082 USDT |
0.0077 USDT |
0.0098 USDT |
0.0080 USDT |
| 2024-09-12 |
0.0098 USDT |
31,266,602.8000 OPEN |
0.0103 USDT |
0.0081 USDT |
0.0133 USDT |
0.0083 USDT |
| 2024-09-11 |
0.0102 USDT |
43,274,413.8000 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0132 USDT |
0.0109 USDT |
| 2024-09-10 |
0.0072 USDT |
28,096,555.1000 OPEN |
0.0064 USDT |
0.0063 USDT |
0.0091 USDT |
0.0083 USDT |
| 2024-09-09 |
0.0060 USDT |
17,689,387.0000 OPEN |
0.0059 USDT |
0.0057 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-09-08 |
0.0062 USDT |
17,121,625.0000 OPEN |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0058 USDT |
| 2024-09-07 |
0.0068 USDT |
14,073,948.0000 OPEN |
0.0074 USDT |
0.0062 USDT |
0.0076 USDT |
0.0065 USDT |
| 2024-09-06 |
0.0075 USDT |
27,268,442.0000 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0083 USDT |
0.0074 USDT |
| 2024-09-05 |
0.0067 USDT |
23,069,441.2000 OPEN |
0.0065 USDT |
0.0056 USDT |
0.0078 USDT |
0.0063 USDT |
| 2024-09-04 |
0.0053 USDT |
7,705,602.0000 OPEN |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-09-03 |
0.0052 USDT |
5,843,977.0000 OPEN |
0.0051 USDT |
0.0050 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-09-02 |
0.0052 USDT |
7,686,712.8000 OPEN |
0.0052 USDT |
0.0048 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-09-01 |
0.0053 USDT |
4,580,188.8000 OPEN |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-08-31 |
0.0055 USDT |
4,525,779.2000 OPEN |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2024-08-30 |
0.0057 USDT |
8,333,412.0000 OPEN |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-08-29 |
0.0059 USDT |
8,175,546.0000 OPEN |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-08-28 |
0.0057 USDT |
14,249,818.6000 OPEN |
0.0057 USDT |
0.0055 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-08-27 |
0.0059 USDT |
16,094,125.0000 OPEN |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-08-26 |
0.0060 USDT |
22,421,104.9000 OPEN |
0.0060 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-08-25 |
0.0061 USDT |
19,039,418.3000 OPEN |
0.0066 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2024-08-24 |
0.0063 USDT |
22,408,309.6000 OPEN |
0.0062 USDT |
0.0059 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-08-23 |
0.0061 USDT |
19,937,936.0000 OPEN |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-08-22 |
0.0062 USDT |
19,141,509.9000 OPEN |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-08-21 |
0.0060 USDT |
20,617,199.6000 OPEN |
0.0059 USDT |
0.0057 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-08-20 |
0.0061 USDT |
24,868,797.6000 OPEN |
0.0063 USDT |
0.0056 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-19 |
0.0063 USDT |
20,433,327.9000 OPEN |
0.0066 USDT |
0.0060 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-08-18 |
0.0065 USDT |
18,817,192.2000 OPEN |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-08-17 |
0.0064 USDT |
13,567,378.4000 OPEN |
0.0066 USDT |
0.0062 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-08-16 |
0.0072 USDT |
23,042,570.3000 OPEN |
0.0070 USDT |
0.0062 USDT |
0.0080 USDT |
0.0065 USDT |
| 2024-08-15 |
0.0062 USDT |
33,683,327.4000 OPEN |
0.0063 USDT |
0.0053 USDT |
0.0080 USDT |
0.0070 USDT |