Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |