Open USD OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/22/2026 | Close | 0.999732$ | +0.0007 | 0.07% | High | 1.003$ | -0.0010 | -0.10% |
| Open | 0.999083$ | -8.50e-5 | -0.01% | Low | 0.99786$ | +0.0016 | 0.16% | |
| 10/21/2026 | Close | 0.999077$ | -9.10e-5 | -0.01% | High | 1.004$ | -0.0010 | -0.10% |
| Open | 0.999168$ | -0.0007 | -0.07% | Low | 0.996239$ | +0.0049 | 0.49% | |
| 10/20/2026 | Close | 0.999168$ | -0.0007 | -0.07% | High | 1.005$ | -0.0030 | -0.30% |
| Open | 0.999887$ | +0.0003 | 0.03% | Low | 0.991383$ | -0.0054 | -0.54% | |
| 10/19/2026 | Close | 0.999886$ | +0.0002 | 0.02% | High | 1.008$ | +0.0050 | 0.50% |
| Open | 0.99963$ | +0.0009 | 0.09% | Low | 0.996774$ | +0.0003 | 0.03% | |
| 10/18/2026 | Close | 0.999637$ | -8.30e-5 | -0.01% | High | 1.003$ | 0.00e+0 | 0.00% |
| Open | 0.998725$ | -0.0009 | -0.09% | Low | 0.996495$ | +8.50e-5 | 0.01% | |
| 10/17/2026 | Close | 0.99972$ | +2.40e-5 | 0.00% | High | 1.003$ | +0.0020 | 0.20% |
| Open | 0.99964$ | -0.0014 | -0.14% | Low | 0.99641$ | +0.0001 | 0.01% | |
| 10/16/2026 | Close | 0.999696$ | -0.0013 | -0.13% | High | 1.001$ | -0.0070 | -0.69% |
| Open | 1.001$ | +0.0016 | 0.16% | Low | 0.996291$ | -0.0008 | -0.08% |