Open Stablecoin Index Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 1.43
-0.53%
$ -- $ 1,884
Oct 4, 2025 $ 1.4
+0.30%
$ -- $ 99,105
Oct 3, 2025 $ 1.38
-1.26%
$ 897,063 $ 86,422
Oct 1, 2025 $ 1.37
+3.69%
$ 864,016 $ 56,789
Sep 30, 2025 $ 1.31
-2.76%
$ 807,260 $ 48,559
Sep 28, 2025 $ 1.3
-0.78%
$ -- $ 21,074
Sep 26, 2025 $ 1.28
-2.87%
$ -- $ 12,323
Sep 25, 2025 $ 1.31
+0.00%
$ 770,580 $ 4,000
Sep 24, 2025 $ 1.35
+0.00%
$ -- $ 101
Sep 23, 2025 $ 1.41
-0.80%
$ -- $ 235,363
Sep 20, 2025 $ 1.53
+0.00%
$ -- $ 249,763
Sep 16, 2025 $ 1.55
+0.00%
$ -- $ 252,037
Sep 15, 2025 $ 1.57
+0.00%
$ 910,661 $ 245,800
Sep 14, 2025 $ 1.61
-0.82%
$ 915,767 $ 251,623
Sep 13, 2025 $ 1.65
-1.48%
$ -- $ 273,728
Sep 12, 2025 $ 1.66
+0.18%
$ 905,257 $ 284,008
Sep 11, 2025 $ 1.62
-0.37%
$ -- $ 249,666
Sep 10, 2025 $ 1.63
-0.97%
$ -- $ 235,974
Sep 9, 2025 $ 1.62
+0.18%
$ -- $ 228,373
Sep 8, 2025 $ 1.6
+1.25%
$ -- $ 228,742
Sep 7, 2025 $ 1.55
+0.00%
$ -- $ 207,311
Sep 6, 2025 $ 1.54
+0.00%
$ -- $ 207,355
Aug 31, 2025 $ 1.59
+0.00%
$ -- $ 208,287
Aug 30, 2025 $ 1.55
-0.56%
$ -- $ 211,793
Aug 26, 2025 $ 1.64
-1.61%
$ -- $ 211,337
Aug 22, 2025 $ 1.81
+9.00%
$ 904,234 $ 221,850
Aug 18, 2025 $ 1.67
+0.46%
$ 914,016 $ 170,780
Aug 17, 2025 $ 1.67
+2.47%
$ 913,195 $ 162,227
Aug 14, 2025 $ 1.71
-7.57%
$ -- $ 129,116
Aug 13, 2025 $ 1.83
-1.77%
$ -- $ 92,417
Aug 12, 2025 $ 1.72
-2.42%
$ -- $ 56,746
Aug 6, 2025 $ 1.52
+0.70%
$ -- $ 436
Aug 5, 2025 $ 1.51
-2.67%
$ 631,919 $ 434
Aug 4, 2025 $ 1.55
+6.16%
$ 649,706 $ 972
Aug 3, 2025 $ 1.46
+0.61%
$ 613,752 $ 244
Jul 27, 2025 $ 1.76
+1.32%
$ -- $ 504
Jul 26, 2025 $ 1.74
+0.47%
$ 798,440 $ 498
Jul 11, 2025 $ 1.52
+0.91%
$ 460,374 $ 14,993
Jul 10, 2025 $ 1.41
-1.50%
$ 427,175 $ 26,578
Jul 9, 2025 $ 1.44
+6.24%
$ 435,327 $ 11,197
Jul 8, 2025 $ 1.36
+2.87%
$ 422,240 $ 5,339
Jul 7, 2025 $ 1.31
-0.99%
$ 409,173 $ 439
Jul 6, 2025 $ 1.33
+2.61%
$ 412,533 $ 8,938
Jul 5, 2025 $ 1.29
-0.65%
$ 361,184 $ 14,154
Jul 4, 2025 $ 1.3
-4.84%
$ 363,558 $ 27,428
Jul 3, 2025 $ 1.37
-0.20%
$ 279,152 $ 21,783
Jul 2, 2025 $ 1.37
+5.34%
$ 280,725 $ 36,766
Jul 1, 2025 $ 1.31
-4.16%
$ 265,839 $ 20,510
Jun 30, 2025 $ 1.37
-3.07%
$ 280,470 $ 34,481
Jun 29, 2025 $ 1.41
+4.18%
$ 306,275 $ 21,639
Download