Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0126 USDT |
6,907,699.9000 OPEN |
0.0143 USDT |
0.0117 USDT |
0.0145 USDT |
0.0126 USDT |
| 2024-06-24 |
0.0131 USDT |
16,673,188.1000 OPEN |
0.0124 USDT |
0.0116 USDT |
0.0156 USDT |
0.0133 USDT |
| 2024-06-23 |
0.0127 USDT |
4,060,095.6000 OPEN |
0.0126 USDT |
0.0119 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-06-22 |
0.0126 USDT |
9,106,959.3000 OPEN |
0.0135 USDT |
0.0120 USDT |
0.0135 USDT |
0.0123 USDT |
| 2024-06-21 |
0.0137 USDT |
10,195,087.5000 OPEN |
0.0139 USDT |
0.0130 USDT |
0.0142 USDT |
0.0135 USDT |
| 2024-06-20 |
0.0145 USDT |
14,631,700.8000 OPEN |
0.0137 USDT |
0.0135 USDT |
0.0154 USDT |
0.0140 USDT |
| 2024-06-19 |
0.0139 USDT |
19,277,066.5000 OPEN |
0.0147 USDT |
0.0129 USDT |
0.0151 USDT |
0.0136 USDT |
| 2024-06-18 |
0.0142 USDT |
7,446,763.8000 OPEN |
0.0166 USDT |
0.0133 USDT |
0.0170 USDT |
0.0144 USDT |
| 2024-06-17 |
0.0154 USDT |
8,711,727.7000 OPEN |
0.0167 USDT |
0.0140 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-06-16 |
0.0185 USDT |
12,218,761.3000 OPEN |
0.0164 USDT |
0.0162 USDT |
0.0208 USDT |
0.0170 USDT |
| 2024-06-15 |
0.0173 USDT |
19,974,966.1000 OPEN |
0.0146 USDT |
0.0134 USDT |
0.0203 USDT |
0.0170 USDT |
| 2024-06-14 |
0.0138 USDT |
19,821,540.7000 OPEN |
0.0155 USDT |
0.0124 USDT |
0.0157 USDT |
0.0144 USDT |
| 2024-06-13 |
0.0160 USDT |
11,234,900.5000 OPEN |
0.0181 USDT |
0.0148 USDT |
0.0184 USDT |
0.0155 USDT |
| 2024-06-12 |
0.0180 USDT |
9,136,548.8000 OPEN |
0.0178 USDT |
0.0174 USDT |
0.0192 USDT |
0.0180 USDT |
| 2024-06-11 |
0.0188 USDT |
20,153,456.5000 OPEN |
0.0205 USDT |
0.0169 USDT |
0.0206 USDT |
0.0176 USDT |
| 2024-06-10 |
0.0208 USDT |
22,485,914.0000 OPEN |
0.0203 USDT |
0.0189 USDT |
0.0239 USDT |
0.0192 USDT |
| 2024-06-09 |
0.0204 USDT |
13,917,910.6000 OPEN |
0.0203 USDT |
0.0197 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-06-08 |
0.0201 USDT |
9,285,468.0000 OPEN |
0.0195 USDT |
0.0192 USDT |
0.0219 USDT |
0.0199 USDT |
| 2024-06-07 |
0.0203 USDT |
6,757,352.0000 OPEN |
0.0198 USDT |
0.0188 USDT |
0.0222 USDT |
0.0195 USDT |