Open USD (OUSD) 過去データ
Daily Open USD price history in USD — open, high, low, close, trading volume and market cap. Over the last 18 days OUSD moved from $0.9996 to $0.9987 (−0.08%), with a high of $1.0011 and a low of $0.9961.
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動 |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.9996 | — | — | $0.9987 | 0.09% |
| Oct 16, 2026 | $1.0008 | — | — | $0.9996 | 0.12% |
| Oct 15, 2026 | $0.9994 | — | — | $1.0008 | 0.14% |
| Oct 14, 2026 | $0.9994 | — | — | $0.9994 | 0.00% |
| Oct 13, 2026 | $0.9961 | — | — | $0.9994 | 0.33% |
| Oct 12, 2026 | $0.9980 | — | — | $0.9961 | 0.19% |
| Oct 11, 2026 | $0.9975 | — | — | $0.9980 | 0.05% |
| Oct 10, 2026 | $0.9996 | — | — | $0.9975 | 0.21% |
| Oct 9, 2026 | $1.0002 | — | — | $0.9996 | 0.06% |
| Oct 8, 2026 | $1.0011 | — | — | $1.0002 | 0.09% |
| Oct 7, 2026 | $1.00 | — | — | $1.0011 | 0.10% |
| Oct 6, 2026 | $0.9998 | — | — | $1.00 | 0.02% |
| Oct 5, 2026 | $0.9998 | — | — | $0.9998 | 0.00% |
| Oct 4, 2026 | $1.00 | — | — | $0.9998 | 0.02% |
| Oct 3, 2026 | $0.9999 | — | — | $1.00 | 0.01% |
| Oct 2, 2026 | $0.9997 | — | — | $0.9999 | 0.02% |
| Oct 1, 2026 | $0.9996 | — | — | $0.9997 | 0.01% |
| Sep 30, 2026 | $0.9996 | — | — | $0.9996 | 0.00% |
Open USDの過去データについて
This page lists daily Open USD (OUSD) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Open USD live price · OUSD to USD converter