Identifier on Kucoin: OPEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0199 USDT |
5,575,621.9000 OPEN |
0.0219 USDT |
0.0185 USDT |
0.0220 USDT |
0.0202 USDT |
| 2024-06-05 |
0.0204 USDT |
9,977,135.3000 OPEN |
0.0200 USDT |
0.0190 USDT |
0.0220 USDT |
0.0206 USDT |
| 2024-06-04 |
0.0212 USDT |
17,123,850.0000 OPEN |
0.0237 USDT |
0.0185 USDT |
0.0239 USDT |
0.0200 USDT |
| 2024-06-03 |
0.0246 USDT |
10,147,811.7000 OPEN |
0.0242 USDT |
0.0230 USDT |
0.0258 USDT |
0.0231 USDT |
| 2024-06-02 |
0.0244 USDT |
20,623,299.4000 OPEN |
0.0246 USDT |
0.0221 USDT |
0.0260 USDT |
0.0256 USDT |
| 2024-06-01 |
0.0252 USDT |
17,203,032.9000 OPEN |
0.0258 USDT |
0.0239 USDT |
0.0273 USDT |
0.0247 USDT |
| 2024-05-31 |
0.0248 USDT |
6,735,358.3000 OPEN |
0.0259 USDT |
0.0239 USDT |
0.0260 USDT |
0.0245 USDT |
| 2024-05-30 |
0.0258 USDT |
8,603,771.3000 OPEN |
0.0263 USDT |
0.0242 USDT |
0.0283 USDT |
0.0258 USDT |
| 2024-05-29 |
0.0280 USDT |
5,020,360.4000 OPEN |
0.0286 USDT |
0.0261 USDT |
0.0305 USDT |
0.0280 USDT |
| 2024-05-28 |
0.0298 USDT |
11,087,100.9000 OPEN |
0.0260 USDT |
0.0256 USDT |
0.0358 USDT |
0.0294 USDT |