USD Open Dollar Historical Data

USDO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 11 AM $ 0.0162
+0.86%
$ 16.62 million $ 810
Dec 20, 8 AM $ 0.0157
+1.81%
$ 16.13 million $ 776
Dec 19, 11 PM $ 0.0162
+0.06%
$ 16.6 million $ 660
Dec 19, 10 PM $ 0.0162
+0.12%
$ 16.59 million $ 658
Dec 19, 7 PM $ 0.0162
+0.00%
$ 16.55 million $ 354
Dec 19, 9 AM $ 0.016
-0.21%
$ 16.43 million $ 18,097
Dec 19, 7 AM $ 0.016
+0.71%
$ 16.41 million $ 18,069
Dec 18, 8 PM $ 0.0158
+0.00%
$ 16.19 million $ 17,330
Dec 18, 1 PM $ 0.016
-0.14%
$ 16.37 million $ 17,436
Dec 18, 12 PM $ 0.016
+0.00%
$ 16.42 million $ 17,458
Dec 18, 10 AM $ 0.0159
+0.33%
$ 16.32 million $ 17,427
Dec 18, 7 AM $ 0.0159
+0.00%
$ 16.24 million $ 16,756
Dec 17, 11 PM $ 0.0159
-0.31%
$ 16.34 million $ 16,814
Dec 17, 10 PM $ 0.0161
+0.40%
$ 16.45 million $ 16,233
Dec 17, 7 PM $ 0.0159
-0.54%
$ 16.3 million $ 15,451
Dec 17, 6 PM $ 0.0161
-0.18%
$ 16.46 million $ 15,491
Dec 17, 4 PM $ 0.0161
+0.35%
$ 16.5 million $ 15,558
Dec 17, 2 PM $ 0.0162
+0.00%
$ 16.6 million $ 15,083
Dec 17, 1 PM $ 0.0163
+0.00%
$ 16.67 million $ 15,066
Dec 17, 12 PM $ 0.0163
+0.10%
$ 16.73 million $ 15,119
Dec 17, 11 AM $ 0.0163
+0.17%
$ 16.73 million $ 15,056
Dec 17, 8 AM $ 0.0163
-1.51%
$ 16.66 million $ 14,372
Dec 17, 7 AM $ 0.0165
+0.93%
$ 16.88 million $ 14,369
Dec 17, 5 AM $ 0.0161
-1.14%
$ 16.51 million $ 14,265
Dec 17, 12 AM $ 0.0164
-0.19%
$ 16.76 million $ 14,306
Dec 16, 11 PM $ 0.0164
-0.75%
$ -- $ 14,234
Dec 16, 6 PM $ 0.0161
+0.00%
$ 16.46 million $ 14,251
Dec 16, 2 PM $ 0.0161
+0.95%
$ 16.45 million $ 14,247
Dec 16, 1 PM $ 0.0158
-2.34%
$ 16.17 million $ 14,120
Dec 16, 12 PM $ 0.016
+0.00%
$ 16.44 million $ 14,224
Dec 15, 5 PM $ 0.0159
+0.00%
$ 16.27 million $ 14,010
Dec 15, 3 PM $ 0.016
-1.77%
$ 16.4 million $ 14,090
Dec 15, 2 PM $ 0.0166
-0.08%
$ 17.01 million $ 14,208
Dec 15, 1 PM $ 0.0167
+0.69%
$ 17.09 million $ 14,332
Dec 15, 8 AM $ 0.0165
+0.00%
$ 16.86 million $ 14,282
Dec 15, 6 AM $ 0.0165
-0.48%
$ 16.91 million $ 14,279
Dec 14, 8 PM $ 0.0163
+0.00%
$ 16.72 million $ 13,989
Dec 14, 4 PM $ 0.0163
+1.35%
$ 16.73 million $ 13,623
Dec 14, 1 PM $ 0.0165
+0.00%
$ 16.87 million $ 13,239
Dec 14, 12 PM $ 0.0164
+0.00%
$ 16.85 million $ 13,248
Dec 14, 11 AM $ 0.0164
-0.33%
$ 16.78 million $ 13,221
Dec 14, 7 AM $ 0.0165
-0.13%
$ 16.91 million $ 13,015
Dec 14, 6 AM $ 0.0166
+0.00%
$ 16.97 million $ 12,984
Dec 14, 3 AM $ 0.0166
+0.00%
$ 17.01 million $ 12,557
Dec 14, 2 AM $ 0.0166
+0.00%
$ 17.06 million $ 12,559
Dec 14, 1 AM $ 0.0167
+0.14%
$ 17.06 million $ 12,559
Dec 13, 11 PM $ 0.0166
+0.61%
$ 17.01 million $ 12,264
Dec 13, 10 PM $ 0.0165
+0.20%
$ 16.89 million $ 12,256
Dec 13, 12 PM $ 0.0163
+0.00%
$ 16.74 million $ 11,631
Dec 13, 11 AM $ 0.0164
+0.00%
$ 16.78 million $ 11,620