OPENUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.01161 | 0.00021 | 1.84% | 0.0114 | 0.01197 | 0.01071 | 8,770,198.00 |
Jun 27 2024 | 0.0114 | -0.00025 | -2.15% | 0.01184 | 0.01187 | 0.01038 | 8,456,610.00 |
Jun 26 2024 | 0.01165 | -0.00079 | -6.35% | 0.01269 | 0.013 | 0.0111 | 6,710,072.00 |
Jun 25 2024 | 0.01244 | -0.00173 | -12.21% | 0.01445 | 0.01447 | 0.01206 | 4,759,804.00 |
Jun 24 2024 | 0.01417 | 0.00174 | 14.00% | 0.01229 | 0.01452 | 0.01169 | 4,798,681.00 |
Jun 23 2024 | 0.01243 | 0.00009 | 0.73% | 0.0128 | 0.01319 | 0.01187 | 4,628,585.00 |
Jun 22 2024 | 0.01234 | -0.00118 | -8.73% | 0.0134 | 0.01347 | 0.01206 | 4,142,056.00 |
Jun 21 2024 | 0.01352 | -0.00037 | -2.66% | 0.01395 | 0.01418 | 0.01298 | 2,847,211.00 |
Jun 20 2024 | 0.01389 | 0.00032 | 2.36% | 0.01392 | 0.01518 | 0.01347 | 2,814,885.00 |
Jun 19 2024 | 0.01357 | -0.00112 | -7.62% | 0.01474 | 0.01493 | 0.01308 | 2,642,600.00 |
Jun 18 2024 | 0.01469 | -0.00264 | -15.23% | 0.01682 | 0.01684 | 0.01333 | 3,676,815.00 |
Jun 17 2024 | 0.01733 | 0.00078 | 4.71% | 0.01721 | 0.01822 | 0.01404 | 3,749,533.00 |
Jun 16 2024 | 0.01655 | 0.00016 | 0.98% | 0.01636 | 0.01987 | 0.01592 | 4,367,342.00 |
Jun 15 2024 | 0.01639 | 0.00108 | 7.05% | 0.01436 | 0.0198 | 0.01345 | 5,193,829.00 |
Jun 14 2024 | 0.01531 | -0.00031 | -1.98% | 0.01559 | 0.01575 | 0.0124 | 5,255,290.00 |
Jun 13 2024 | 0.01562 | -0.00241 | -13.37% | 0.01828 | 0.01834 | 0.01505 | 4,343,913.00 |
Jun 12 2024 | 0.01803 | 0.0002 | 1.12% | 0.01786 | 0.01891 | 0.01738 | 3,032,589.00 |
Jun 11 2024 | 0.01783 | -0.00271 | -13.19% | 0.02046 | 0.02047 | 0.017 | 2,357,391.00 |
Jun 10 2024 | 0.02054 | 0.00031 | 1.53% | 0.02028 | 0.02264 | 0.01891 | 2,091,626.00 |
Jun 09 2024 | 0.02023 | -0.00002 | -0.10% | 0.02032 | 0.02121 | 0.01969 | 2,260,544.00 |
Jun 08 2024 | 0.02025 | 0.00067 | 3.42% | 0.01957 | 0.02118 | 0.01922 | 2,584,293.00 |
Jun 07 2024 | 0.01958 | -0.00033 | -1.66% | 0.01922 | 0.02173 | 0.019 | 3,024,244.00 |
Jun 06 2024 | 0.01991 | -0.0017 | -7.87% | 0.022 | 0.02206 | 0.01911 | 3,317,940.00 |
Jun 05 2024 | 0.02161 | 0.00168 | 8.43% | 0.01988 | 0.02164 | 0.01921 | 3,643,173.00 |
Jun 04 2024 | 0.01993 | -0.00384 | -16.15% | 0.02361 | 0.0238 | 0.01937 | 8,800,157.00 |
Jun 03 2024 | 0.02377 | -0.0008 | -3.26% | 0.02447 | 0.0259 | 0.02265 | 1,949,219.00 |
Jun 02 2024 | 0.02457 | -0.00043 | -1.72% | 0.02456 | 0.02582 | 0.02347 | 1,968,271.00 |
Jun 01 2024 | 0.025 | -0.0008 | -3.10% | 0.02578 | 0.02729 | 0.02393 | 1,923,198.00 |
May 31 2024 | 0.0258 | -0.00016 | -0.62% | 0.0259 | 0.02601 | 0.02403 | 1,632,939.00 |
May 30 2024 | 0.02596 | -0.00032 | -1.22% | 0.0263 | 0.028 | 0.0248 | 2,090,442.00 |
May 29 2024 | 0.02628 | -0.00233 | -8.14% | 0.02885 | 0.03044 | 0.02613 | 2,393,447.00 |
May 28 2024 | 0.02861 | -0.0022 | -7.14% | 0.03047 | 0.03104 | 0.028 | 2,002,344.00 |
May 27 2024 | 0.03081 | 0.00481 | 18.50% | 0.0261 | 0.03096 | 0.02582 | 3,267,888.00 |
May 26 2024 | 0.026 | -0.00113 | -4.17% | 0.0272 | 0.02738 | 0.0256 | 3,285,465.00 |
May 25 2024 | 0.02713 | 0.00094 | 3.59% | 0.02613 | 0.0279 | 0.0249 | 3,167,178.00 |
May 24 2024 | 0.02619 | -0.00071 | -2.64% | 0.02702 | 0.02804 | 0.02572 | 3,814,543.00 |
May 23 2024 | 0.0269 | -0.00198 | -6.86% | 0.02889 | 0.02905 | 0.02615 | 3,599,247.00 |
May 22 2024 | 0.02888 | -0.00069 | -2.33% | 0.02955 | 0.03073 | 0.02885 | 3,427,361.00 |
May 21 2024 | 0.02957 | -0.00102 | -3.33% | 0.03067 | 0.03294 | 0.0292 | 3,178,990.00 |
May 20 2024 | 0.03059 | 0.00237 | 8.40% | 0.02867 | 0.03321 | 0.02693 | 3,411,964.00 |
May 19 2024 | 0.02822 | -0.00192 | -6.37% | 0.03028 | 0.03067 | 0.02805 | 3,143,912.00 |
May 18 2024 | 0.03014 | -0.00128 | -4.07% | 0.0306 | 0.0306 | 0.02956 | 3,040,544.00 |
May 17 2024 | 0.03142 | 0.00139 | 4.63% | 0.03011 | 0.0324 | 0.02958 | 2,286,653.00 |
May 16 2024 | 0.03003 | -0.00227 | -7.03% | 0.0322 | 0.03362 | 0.02856 | 2,619,456.00 |
May 15 2024 | 0.0323 | 0.00145 | 4.70% | 0.0309 | 0.0347 | 0.03054 | 2,365,701.00 |
May 14 2024 | 0.03085 | -0.002 | -6.09% | 0.03399 | 0.03454 | 0.03054 | 3,068,746.00 |
May 13 2024 | 0.03285 | 0.00217 | 7.07% | 0.03099 | 0.03287 | 0.03048 | 3,844,928.00 |
May 12 2024 | 0.03068 | -0.00096 | -3.03% | 0.03171 | 0.03278 | 0.03055 | 3,984,328.00 |
May 11 2024 | 0.03164 | 0.00038 | 1.22% | 0.03095 | 0.0334 | 0.03046 | 4,224,999.00 |
May 10 2024 | 0.03126 | -0.0029 | -8.49% | 0.03537 | 0.03555 | 0.03063 | 3,775,601.00 |
May 09 2024 | 0.03416 | 0.00135 | 4.11% | 0.03326 | 0.03749 | 0.03253 | 3,376,221.00 |
May 08 2024 | 0.03281 | -0.00185 | -5.34% | 0.03501 | 0.03711 | 0.03254 | 3,503,761.00 |
May 07 2024 | 0.03466 | -0.0026 | -6.98% | 0.03773 | 0.03864 | 0.03415 | 2,397,361.00 |
May 06 2024 | 0.03726 | -0.00267 | -6.69% | 0.04094 | 0.04107 | 0.03683 | 1,950,555.00 |
May 05 2024 | 0.03993 | -0.00029 | -0.72% | 0.04295 | 0.04576 | 0.03913 | 1,870,277.00 |
May 04 2024 | 0.04022 | -0.0059 | -12.79% | 0.04511 | 0.04511 | 0.03919 | 1,927,334.00 |
May 03 2024 | 0.04612 | 0.01092 | 31.02% | 0.0353 | 0.04901 | 0.03332 | 2,988,148.00 |
May 02 2024 | 0.0352 | 0.00559 | 18.88% | 0.02963 | 0.03739 | 0.02804 | 2,164,828.00 |
May 01 2024 | 0.02961 | -0.00024 | -0.80% | 0.02989 | 0.03145 | 0.025 | 3,477,309.00 |
Apr 30 2024 | 0.02985 | -0.00243 | -7.53% | 0.03226 | 0.03378 | 0.028 | 2,888,505.00 |
Apr 29 2024 | 0.03228 | 0.0002 | 0.62% | 0.03233 | 0.03641 | 0.03154 | 2,929,059.00 |
Apr 28 2024 | 0.03208 | 0.00011 | 0.34% | 0.03201 | 0.03467 | 0.03027 | 1,776,064.00 |
Apr 27 2024 | 0.03197 | -0.00117 | -3.53% | 0.03302 | 0.03542 | 0.0294 | 2,124,231.00 |
Apr 26 2024 | 0.03314 | -0.00254 | -7.12% | 0.03566 | 0.03953 | 0.03234 | 1,834,643.00 |
Apr 25 2024 | 0.03568 | -0.00218 | -5.76% | 0.03673 | 0.04479 | 0.03502 | 2,545,804.00 |
Apr 24 2024 | 0.03786 | 0.037204 | 5,673.37% | 0.04328 | 0.0462 | 0.03602 | 1,548,345.00 |
Apr 23 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 22 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 21 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 20 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 19 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 18 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
Apr 17 2024 | 0.000656 | 0.000085 | 14.89% | 0.000571 | 0.000693 | 0.000571 | 14,028,752.00 |
Apr 16 2024 | 0.000571 | 0.000165 | 40.79% | 0.000411 | 0.0008 | 0.000411 | 56,704,940.00 |
Apr 15 2024 | 0.000406 | -0.000026 | -6.03% | 0.000431 | 0.000438 | 0.000396 | 22,727,664.00 |
Apr 14 2024 | 0.000431 | 0.000026 | 6.42% | 0.000405 | 0.000435 | 0.00039 | 22,951,213.00 |
Apr 13 2024 | 0.000405 | -0.000022 | -5.15% | 0.000426 | 0.00044 | 0.00039 | 31,350,223.00 |
Apr 12 2024 | 0.000427 | -0.000015 | -3.39% | 0.000441 | 0.000466 | 0.00042 | 29,535,455.00 |
Apr 11 2024 | 0.000442 | -0.00000700 | -1.56% | 0.000449 | 0.000474 | 0.00044 | 6,165,214.00 |
Apr 10 2024 | 0.000449 | -0.000012 | -2.60% | 0.00046 | 0.000474 | 0.00044 | 13,197,698.00 |
Apr 09 2024 | 0.000461 | -0.000019 | -3.96% | 0.000457 | 0.000484 | 0.000441 | 7,159,873.00 |
Apr 08 2024 | 0.00048 | 0.000051 | 11.89% | 0.000429 | 0.000484 | 0.000428 | 28,185,864.00 |
Apr 07 2024 | 0.000429 | -0.00001 | -2.28% | 0.00044 | 0.000442 | 0.000428 | 36,025,278.00 |
Apr 06 2024 | 0.000439 | 0.00000500 | 1.15% | 0.000434 | 0.000442 | 0.000431 | 31,788,703.00 |
Apr 05 2024 | 0.000434 | 0.00000022 | 0.05% | 0.000432 | 0.00044 | 0.000422 | 27,820,639.00 |
Apr 04 2024 | 0.000433 | -0.00000500 | -1.14% | 0.000437 | 0.000442 | 0.00042 | 33,544,095.00 |
Apr 03 2024 | 0.000438 | 0.000016 | 3.79% | 0.000422 | 0.000442 | 0.000421 | 21,982,916.00 |
Apr 02 2024 | 0.000422 | -0.000021 | -4.74% | 0.000444 | 0.00045 | 0.00042 | 23,325,776.00 |
Apr 01 2024 | 0.000443 | -0.00000700 | -1.56% | 0.000449 | 0.00045 | 0.00042 | 23,188,081.00 |
Mar 31 2024 | 0.00045 | 0.00000400 | 0.90% | 0.000445 | 0.000451 | 0.000444 | 30,731,742.00 |
Mar 30 2024 | 0.000445 | 0.00000300 | 0.68% | 0.000441 | 0.000455 | 0.000422 | 28,628,588.00 |