Identifier on Kucoin: OP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
1.0397 USDC |
15,274.8084 OP |
1.0370 USDC |
1.0140 USDC |
1.0600 USDC |
1.0530 USDC |
| 2022-12-03 |
1.0686 USDC |
25,600.9382 OP |
1.1030 USDC |
1.0340 USDC |
1.1030 USDC |
1.0430 USDC |
| 2022-12-02 |
1.0734 USDC |
56,031.9780 OP |
1.0560 USDC |
1.0380 USDC |
1.1350 USDC |
1.1170 USDC |
| 2022-12-01 |
1.0551 USDC |
77,111.8049 OP |
1.0040 USDC |
0.9560 USDC |
1.1380 USDC |
1.0580 USDC |
| 2022-11-30 |
0.9457 USDC |
41,435.7570 OP |
0.8930 USDC |
0.8930 USDC |
0.9780 USDC |
0.9480 USDC |
| 2022-11-29 |
0.8888 USDC |
25,726.1063 OP |
0.8670 USDC |
0.8620 USDC |
0.9220 USDC |
0.8990 USDC |
| 2022-11-28 |
0.8606 USDC |
20,990.7627 OP |
0.8870 USDC |
0.8420 USDC |
0.8900 USDC |
0.8680 USDC |
| 2022-11-27 |
0.9126 USDC |
8,203.3713 OP |
0.8980 USDC |
0.8960 USDC |
0.9250 USDC |
0.9060 USDC |
| 2022-11-26 |
0.9285 USDC |
20,224.0122 OP |
0.9230 USDC |
0.8950 USDC |
0.9480 USDC |
0.9010 USDC |
| 2022-11-25 |
0.9238 USDC |
26,678.2511 OP |
0.9450 USDC |
0.9050 USDC |
0.9450 USDC |
0.9160 USDC |
| 2022-11-24 |
0.9397 USDC |
39,569.6582 OP |
0.9310 USDC |
0.9150 USDC |
0.9670 USDC |
0.9400 USDC |
| 2022-11-23 |
0.8987 USDC |
38,292.0526 OP |
0.8630 USDC |
0.8420 USDC |
0.9470 USDC |
0.9250 USDC |
| 2022-11-22 |
0.8453 USDC |
55,021.4172 OP |
0.8430 USDC |
0.8060 USDC |
0.8740 USDC |
0.8460 USDC |
| 2022-11-21 |
0.8305 USDC |
31,669.2410 OP |
0.8430 USDC |
0.8050 USDC |
0.8510 USDC |
0.8280 USDC |
| 2022-11-20 |
0.9050 USDC |
53,464.7462 OP |
0.9280 USDC |
0.8690 USDC |
0.9470 USDC |
0.8700 USDC |
| 2022-11-19 |
0.9039 USDC |
48,834.8187 OP |
0.9160 USDC |
0.8870 USDC |
0.9240 USDC |
0.9220 USDC |
| 2022-11-18 |
0.9085 USDC |
43,849.2279 OP |
0.8870 USDC |
0.8870 USDC |
0.9230 USDC |
0.9160 USDC |
| 2022-11-17 |
0.8864 USDC |
51,456.8297 OP |
0.8960 USDC |
0.8690 USDC |
0.9030 USDC |
0.8910 USDC |
| 2022-11-16 |
0.9294 USDC |
106,527.4936 OP |
0.9410 USDC |
0.8730 USDC |
0.9590 USDC |
0.8960 USDC |
| 2022-11-15 |
0.9264 USDC |
72,810.9778 OP |
0.9270 USDC |
0.9000 USDC |
0.9510 USDC |
0.9130 USDC |
| 2022-11-14 |
0.9175 USDC |
95,879.7928 OP |
0.8990 USDC |
0.8390 USDC |
0.9830 USDC |
0.9060 USDC |
| 2022-11-13 |
0.9114 USDC |
70,231.7614 OP |
0.9190 USDC |
0.8740 USDC |
0.9750 USDC |
0.8860 USDC |
| 2022-11-12 |
0.9546 USDC |
32,389.2568 OP |
1.0200 USDC |
0.9140 USDC |
1.0200 USDC |
0.9370 USDC |
| 2022-11-11 |
0.9886 USDC |
155,897.2667 OP |
1.0370 USDC |
0.9050 USDC |
1.0550 USDC |
0.9450 USDC |
| 2022-11-10 |
0.9181 USDC |
200,771.1556 OP |
0.7790 USDC |
0.7680 USDC |
1.1620 USDC |
1.0460 USDC |
| 2022-11-09 |
0.8983 USDC |
142,284.0634 OP |
0.9620 USDC |
0.8220 USDC |
1.0500 USDC |
0.8650 USDC |
| 2022-11-08 |
1.1454 USDC |
338,414.5474 OP |
1.3200 USDC |
0.8500 USDC |
1.3200 USDC |
0.9590 USDC |
| 2022-11-07 |
1.3028 USDC |
212,529.7172 OP |
1.2830 USDC |
1.2050 USDC |
1.4820 USDC |
1.3160 USDC |
| 2022-11-06 |
1.3010 USDC |
87,010.1103 OP |
1.3080 USDC |
1.2530 USDC |
1.3560 USDC |
1.3080 USDC |
| 2022-11-05 |
1.3418 USDC |
144,505.3560 OP |
1.3630 USDC |
1.2660 USDC |
1.4160 USDC |
1.2960 USDC |
| 2022-11-04 |
1.2399 USDC |
181,412.9706 OP |
1.1180 USDC |
1.0990 USDC |
1.3960 USDC |
1.3520 USDC |
| 2022-11-03 |
1.0755 USDC |
161,764.6314 OP |
1.0360 USDC |
1.0270 USDC |
1.1450 USDC |
1.1360 USDC |
| 2022-11-02 |
0.9866 USDC |
222,923.7324 OP |
1.0050 USDC |
0.9460 USDC |
1.1150 USDC |
1.0100 USDC |
| 2022-11-01 |
1.0055 USDC |
547,069.7359 OP |
1.0330 USDC |
0.9930 USDC |
1.0640 USDC |
1.0000 USDC |
| 2022-10-31 |
1.0417 USDC |
93,637.4762 OP |
1.0410 USDC |
1.0020 USDC |
1.0860 USDC |
1.0390 USDC |
| 2022-10-30 |
1.0543 USDC |
128,721.5357 OP |
1.0840 USDC |
1.0110 USDC |
1.1160 USDC |
1.0400 USDC |
| 2022-10-29 |
1.1153 USDC |
185,957.6491 OP |
1.1440 USDC |
1.0740 USDC |
1.1980 USDC |
1.0850 USDC |
| 2022-10-28 |
1.1114 USDC |
232,454.5124 OP |
1.0660 USDC |
1.0360 USDC |
1.2320 USDC |
1.1760 USDC |
| 2022-10-27 |
1.1078 USDC |
127,688.3449 OP |
1.1170 USDC |
1.0760 USDC |
1.1500 USDC |
1.1050 USDC |
| 2022-10-26 |
1.0331 USDC |
339,321.4100 OP |
0.9750 USDC |
0.9650 USDC |
1.1150 USDC |
1.1060 USDC |
| 2022-10-25 |
0.9989 USDC |
614,103.7495 OP |
0.8370 USDC |
0.8250 USDC |
1.0510 USDC |
0.9760 USDC |
| 2022-10-24 |
0.8315 USDC |
163,713.0801 OP |
0.8380 USDC |
0.7940 USDC |
0.8850 USDC |
0.8450 USDC |
| 2022-10-23 |
0.7490 USDC |
80,685.6062 OP |
0.7450 USDC |
0.7350 USDC |
0.7670 USDC |
0.7610 USDC |
| 2022-10-22 |
0.7297 USDC |
50,478.0798 OP |
0.7350 USDC |
0.7110 USDC |
0.7440 USDC |
0.7340 USDC |
| 2022-10-21 |
0.6687 USDC |
176,956.6088 OP |
0.6700 USDC |
0.6350 USDC |
0.7170 USDC |
0.7140 USDC |
| 2022-10-20 |
0.7044 USDC |
111,498.2752 OP |
0.6930 USDC |
0.6640 USDC |
0.7150 USDC |
0.6730 USDC |
| 2022-10-19 |
0.7140 USDC |
68,874.0363 OP |
0.7420 USDC |
0.7030 USDC |
0.7450 USDC |
0.7030 USDC |
| 2022-10-18 |
0.7443 USDC |
133,428.3578 OP |
0.7670 USDC |
0.7240 USDC |
0.7750 USDC |
0.7430 USDC |
| 2022-10-17 |
0.7243 USDC |
40,589.0102 OP |
0.6990 USDC |
0.6880 USDC |
0.7550 USDC |
0.7550 USDC |
| 2022-10-16 |
0.6983 USDC |
38,136.4716 OP |
0.6880 USDC |
0.6880 USDC |
0.7070 USDC |
0.7030 USDC |