Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0066 USDT |
18,584,710.1000 OPEN |
0.0067 USDT |
0.0061 USDT |
0.0073 USDT |
0.0062 USDT |
| 2024-08-13 |
0.0069 USDT |
5,315,249.0000 OPEN |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-08-12 |
0.0067 USDT |
9,122,742.6000 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-08-11 |
0.0069 USDT |
15,937,831.6000 OPEN |
0.0071 USDT |
0.0064 USDT |
0.0073 USDT |
0.0065 USDT |
| 2024-08-10 |
0.0070 USDT |
10,609,790.4000 OPEN |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2024-08-09 |
0.0072 USDT |
13,289,763.7000 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0077 USDT |
0.0071 USDT |
| 2024-08-08 |
0.0070 USDT |
12,527,956.3000 OPEN |
0.0067 USDT |
0.0066 USDT |
0.0077 USDT |
0.0069 USDT |
| 2024-08-07 |
0.0069 USDT |
15,579,862.5000 OPEN |
0.0072 USDT |
0.0066 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-08-06 |
0.0075 USDT |
21,926,748.7000 OPEN |
0.0075 USDT |
0.0065 USDT |
0.0089 USDT |
0.0069 USDT |
| 2024-08-05 |
0.0073 USDT |
11,370,710.0000 OPEN |
0.0083 USDT |
0.0066 USDT |
0.0083 USDT |
0.0071 USDT |
| 2024-08-04 |
0.0086 USDT |
5,764,981.5000 OPEN |
0.0090 USDT |
0.0080 USDT |
0.0092 USDT |
0.0082 USDT |
| 2024-08-03 |
0.0096 USDT |
8,844,217.2000 OPEN |
0.0097 USDT |
0.0087 USDT |
0.0108 USDT |
0.0089 USDT |
| 2024-08-02 |
0.0092 USDT |
6,786,281.5000 OPEN |
0.0093 USDT |
0.0086 USDT |
0.0100 USDT |
0.0088 USDT |
| 2024-08-01 |
0.0089 USDT |
6,442,157.2000 OPEN |
0.0087 USDT |
0.0083 USDT |
0.0097 USDT |
0.0084 USDT |
| 2024-07-31 |
0.0090 USDT |
7,706,310.8000 OPEN |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0088 USDT |
| 2024-07-30 |
0.0094 USDT |
6,350,108.3000 OPEN |
0.0098 USDT |
0.0089 USDT |
0.0098 USDT |
0.0092 USDT |
| 2024-07-29 |
0.0098 USDT |
7,601,092.7000 OPEN |
0.0096 USDT |
0.0095 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-07-28 |
0.0098 USDT |
8,331,623.2000 OPEN |
0.0104 USDT |
0.0094 USDT |
0.0104 USDT |
0.0096 USDT |
| 2024-07-27 |
0.0105 USDT |
13,036,235.8000 OPEN |
0.0107 USDT |
0.0102 USDT |
0.0111 USDT |
0.0104 USDT |
| 2024-07-26 |
0.0104 USDT |
12,291,696.3000 OPEN |
0.0101 USDT |
0.0100 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-07-25 |
0.0103 USDT |
14,604,141.8000 OPEN |
0.0107 USDT |
0.0099 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-07-24 |
0.0103 USDT |
11,377,111.9000 OPEN |
0.0102 USDT |
0.0099 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-07-23 |
0.0102 USDT |
16,059,647.9000 OPEN |
0.0105 USDT |
0.0099 USDT |
0.0108 USDT |
0.0102 USDT |
| 2024-07-22 |
0.0104 USDT |
10,321,038.2000 OPEN |
0.0111 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-07-21 |
0.0107 USDT |
11,332,309.1000 OPEN |
0.0110 USDT |
0.0100 USDT |
0.0116 USDT |
0.0107 USDT |
| 2024-07-20 |
0.0107 USDT |
16,919,473.4000 OPEN |
0.0104 USDT |
0.0102 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-07-19 |
0.0106 USDT |
17,800,118.5000 OPEN |
0.0104 USDT |
0.0099 USDT |
0.0124 USDT |
0.0105 USDT |
| 2024-07-18 |
0.0111 USDT |
11,583,031.6000 OPEN |
0.0118 USDT |
0.0104 USDT |
0.0118 USDT |
0.0109 USDT |
| 2024-07-17 |
0.0121 USDT |
8,217,976.3000 OPEN |
0.0120 USDT |
0.0113 USDT |
0.0126 USDT |
0.0117 USDT |
| 2024-07-16 |
0.0123 USDT |
11,223,768.5000 OPEN |
0.0132 USDT |
0.0116 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-07-15 |
0.0127 USDT |
12,265,885.8000 OPEN |
0.0127 USDT |
0.0122 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-07-14 |
0.0128 USDT |
12,245,112.1000 OPEN |
0.0126 USDT |
0.0122 USDT |
0.0140 USDT |
0.0127 USDT |
| 2024-07-13 |
0.0132 USDT |
13,911,777.7000 OPEN |
0.0140 USDT |
0.0123 USDT |
0.0147 USDT |
0.0125 USDT |
| 2024-07-12 |
0.0125 USDT |
22,537,891.9000 OPEN |
0.0130 USDT |
0.0117 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-07-11 |
0.0139 USDT |
15,108,068.9000 OPEN |
0.0144 USDT |
0.0129 USDT |
0.0150 USDT |
0.0137 USDT |
| 2024-07-10 |
0.0151 USDT |
7,639,233.1000 OPEN |
0.0128 USDT |
0.0127 USDT |
0.0169 USDT |
0.0149 USDT |
| 2024-07-09 |
0.0127 USDT |
4,793,092.3000 OPEN |
0.0130 USDT |
0.0116 USDT |
0.0138 USDT |
0.0129 USDT |
| 2024-07-08 |
0.0133 USDT |
5,272,315.3000 OPEN |
0.0142 USDT |
0.0124 USDT |
0.0149 USDT |
0.0128 USDT |
| 2024-07-07 |
0.0155 USDT |
41,825,986.4000 OPEN |
0.0127 USDT |
0.0127 USDT |
0.0180 USDT |
0.0150 USDT |
| 2024-07-06 |
0.0104 USDT |
26,524,086.4000 OPEN |
0.0085 USDT |
0.0084 USDT |
0.0164 USDT |
0.0113 USDT |
| 2024-07-05 |
0.0085 USDT |
19,081,676.8000 OPEN |
0.0094 USDT |
0.0080 USDT |
0.0097 USDT |
0.0085 USDT |
| 2024-07-04 |
0.0097 USDT |
14,534,084.0000 OPEN |
0.0108 USDT |
0.0090 USDT |
0.0109 USDT |
0.0092 USDT |
| 2024-07-03 |
0.0112 USDT |
13,570,185.6000 OPEN |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0111 USDT |
| 2024-07-02 |
0.0114 USDT |
5,666,377.9000 OPEN |
0.0107 USDT |
0.0105 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-07-01 |
0.0114 USDT |
6,149,922.3000 OPEN |
0.0117 USDT |
0.0106 USDT |
0.0123 USDT |
0.0107 USDT |
| 2024-06-30 |
0.0109 USDT |
7,575,973.5000 OPEN |
0.0108 USDT |
0.0105 USDT |
0.0119 USDT |
0.0109 USDT |
| 2024-06-29 |
0.0108 USDT |
4,340,409.7000 OPEN |
0.0114 USDT |
0.0104 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-06-28 |
0.0112 USDT |
8,966,513.2000 OPEN |
0.0114 USDT |
0.0107 USDT |
0.0122 USDT |
0.0108 USDT |
| 2024-06-27 |
0.0111 USDT |
21,199,439.3000 OPEN |
0.0118 USDT |
0.0103 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-06-26 |
0.0120 USDT |
11,107,110.1000 OPEN |
0.0125 USDT |
0.0112 USDT |
0.0131 USDT |
0.0113 USDT |