Identifier on Kucoin: OP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
1.1200 USDT |
5,074,132.2610 OP |
1.0540 USDT |
1.0270 USDT |
1.1750 USDT |
1.1460 USDT |
| 2022-08-28 |
1.0489 USDT |
2,554,934.0419 OP |
1.0240 USDT |
1.0130 USDT |
1.0890 USDT |
1.0780 USDT |
| 2022-08-27 |
1.0214 USDT |
3,826,150.6301 OP |
1.0210 USDT |
0.9880 USDT |
1.0520 USDT |
1.0040 USDT |
| 2022-08-26 |
1.1243 USDT |
2,898,196.7038 OP |
1.1790 USDT |
1.0520 USDT |
1.1860 USDT |
1.0630 USDT |
| 2022-08-25 |
1.2221 USDT |
2,485,880.9771 OP |
1.2280 USDT |
1.1610 USDT |
1.2830 USDT |
1.1890 USDT |
| 2022-08-24 |
1.2749 USDT |
3,657,031.1307 OP |
1.3340 USDT |
1.2160 USDT |
1.3400 USDT |
1.2270 USDT |
| 2022-08-23 |
1.2358 USDT |
3,991,454.1591 OP |
1.1670 USDT |
1.1210 USDT |
1.3230 USDT |
1.2910 USDT |
| 2022-08-22 |
1.1383 USDT |
3,380,266.6041 OP |
1.1770 USDT |
1.0930 USDT |
1.2050 USDT |
1.1140 USDT |
| 2022-08-21 |
1.1643 USDT |
3,435,740.3807 OP |
1.1320 USDT |
1.1170 USDT |
1.2250 USDT |
1.1710 USDT |
| 2022-08-20 |
1.1777 USDT |
7,977,050.2755 OP |
1.2200 USDT |
1.0890 USDT |
1.2950 USDT |
1.1300 USDT |
| 2022-08-19 |
1.2007 USDT |
8,916,310.6099 OP |
1.1970 USDT |
1.0920 USDT |
1.2710 USDT |
1.2060 USDT |
| 2022-08-18 |
1.3261 USDT |
2,577,881.9192 OP |
1.3230 USDT |
1.2550 USDT |
1.3720 USDT |
1.2600 USDT |
| 2022-08-17 |
1.3838 USDT |
4,168,405.7442 OP |
1.4550 USDT |
1.2560 USDT |
1.4990 USDT |
1.3300 USDT |
| 2022-08-16 |
1.5011 USDT |
2,950,143.3534 OP |
1.5700 USDT |
1.4170 USDT |
1.6000 USDT |
1.4450 USDT |
| 2022-08-15 |
1.4784 USDT |
4,250,348.1392 OP |
1.4390 USDT |
1.3820 USDT |
1.5500 USDT |
1.5240 USDT |
| 2022-08-14 |
1.4986 USDT |
3,440,977.5411 OP |
1.5420 USDT |
1.3760 USDT |
1.5880 USDT |
1.4360 USDT |
| 2022-08-13 |
1.6271 USDT |
2,009,508.1432 OP |
1.6480 USDT |
1.5510 USDT |
1.7020 USDT |
1.5700 USDT |
| 2022-08-12 |
1.5915 USDT |
3,122,450.0977 OP |
1.5550 USDT |
1.5310 USDT |
1.6480 USDT |
1.5890 USDT |
| 2022-08-11 |
1.6142 USDT |
5,309,910.9517 OP |
1.5690 USDT |
1.4960 USDT |
1.7230 USDT |
1.5730 USDT |
| 2022-08-10 |
1.7156 USDT |
4,603,416.5911 OP |
1.6180 USDT |
1.5960 USDT |
1.8400 USDT |
1.6600 USDT |
| 2022-08-09 |
1.7659 USDT |
2,896,468.0588 OP |
1.8990 USDT |
1.6650 USDT |
1.9250 USDT |
1.6880 USDT |
| 2022-08-08 |
1.9472 USDT |
2,833,127.9776 OP |
1.9080 USDT |
1.8440 USDT |
2.0730 USDT |
1.8920 USDT |
| 2022-08-07 |
1.9512 USDT |
1,749,030.1217 OP |
1.9010 USDT |
1.8890 USDT |
1.9990 USDT |
1.9190 USDT |
| 2022-08-06 |
1.9598 USDT |
3,327,126.1512 OP |
1.9450 USDT |
1.8710 USDT |
2.0530 USDT |
1.9690 USDT |
| 2022-08-05 |
1.9270 USDT |
6,757,964.3416 OP |
1.9160 USDT |
1.7970 USDT |
2.0790 USDT |
1.9120 USDT |
| 2022-08-04 |
1.9978 USDT |
7,186,494.6879 OP |
1.9900 USDT |
1.8260 USDT |
2.3000 USDT |
1.8890 USDT |
| 2022-08-03 |
1.7882 USDT |
6,335,606.9257 OP |
1.6340 USDT |
1.5420 USDT |
2.0130 USDT |
1.9530 USDT |
| 2022-08-02 |
1.4845 USDT |
5,886,140.4112 OP |
1.5070 USDT |
1.3620 USDT |
1.6700 USDT |
1.5920 USDT |
| 2022-08-01 |
1.5947 USDT |
5,461,477.8792 OP |
1.5830 USDT |
1.4260 USDT |
1.6870 USDT |
1.4710 USDT |
| 2022-07-31 |
1.7008 USDT |
7,116,216.9330 OP |
1.8090 USDT |
1.5680 USDT |
1.8090 USDT |
1.5960 USDT |
| 2022-07-30 |
1.7628 USDT |
12,877,251.2147 OP |
1.8400 USDT |
1.6380 USDT |
1.8890 USDT |
1.7760 USDT |
| 2022-07-29 |
1.5980 USDT |
23,667,142.0849 OP |
1.4480 USDT |
1.4060 USDT |
1.9600 USDT |
1.9270 USDT |
| 2022-07-28 |
1.2538 USDT |
18,484,312.4267 OP |
1.0520 USDT |
1.0310 USDT |
1.5560 USDT |
1.4550 USDT |
| 2022-07-27 |
0.8683 USDT |
8,805,173.5493 OP |
0.8260 USDT |
0.8060 USDT |
1.0110 USDT |
1.0070 USDT |
| 2022-07-26 |
0.7767 USDT |
5,977,203.0746 OP |
0.7970 USDT |
0.7460 USDT |
0.8170 USDT |
0.8080 USDT |
| 2022-07-25 |
0.8757 USDT |
2,501,832.3734 OP |
0.9200 USDT |
0.8450 USDT |
0.9240 USDT |
0.8560 USDT |
| 2022-07-24 |
0.9312 USDT |
3,020,867.9489 OP |
0.9410 USDT |
0.8920 USDT |
0.9700 USDT |
0.9500 USDT |
| 2022-07-23 |
0.8827 USDT |
4,222,271.2194 OP |
0.8360 USDT |
0.8090 USDT |
0.9440 USDT |
0.8580 USDT |
| 2022-07-22 |
0.8159 USDT |
3,337,124.7350 OP |
0.7770 USDT |
0.7310 USDT |
0.8790 USDT |
0.8210 USDT |
| 2022-07-21 |
0.7070 USDT |
3,327,346.7996 OP |
0.6860 USDT |
0.6510 USDT |
0.7920 USDT |
0.7680 USDT |
| 2022-07-20 |
0.7599 USDT |
5,360,976.1814 OP |
0.7220 USDT |
0.6880 USDT |
0.8400 USDT |
0.7320 USDT |
| 2022-07-19 |
0.7551 USDT |
7,394,027.6379 OP |
0.8160 USDT |
0.7020 USDT |
0.8470 USDT |
0.7300 USDT |
| 2022-07-18 |
0.7139 USDT |
7,784,651.2626 OP |
0.5800 USDT |
0.5640 USDT |
0.8010 USDT |
0.7360 USDT |
| 2022-07-17 |
0.5771 USDT |
3,990,282.7159 OP |
0.5220 USDT |
0.5150 USDT |
0.6150 USDT |
0.5760 USDT |
| 2022-07-16 |
0.5025 USDT |
1,265,869.0205 OP |
0.4840 USDT |
0.4710 USDT |
0.5350 USDT |
0.5210 USDT |
| 2022-07-15 |
0.4928 USDT |
1,131,419.8935 OP |
0.4920 USDT |
0.4730 USDT |
0.5120 USDT |
0.4830 USDT |
| 2022-07-14 |
0.4691 USDT |
1,113,716.7968 OP |
0.4740 USDT |
0.4410 USDT |
0.5030 USDT |
0.4920 USDT |
| 2022-07-13 |
0.4403 USDT |
1,310,783.0079 OP |
0.4500 USDT |
0.4050 USDT |
0.4720 USDT |
0.4540 USDT |
| 2022-07-12 |
0.4736 USDT |
842,164.0682 OP |
0.4800 USDT |
0.4550 USDT |
0.4910 USDT |
0.4640 USDT |
| 2022-07-11 |
0.5226 USDT |
436,967.7562 OP |
0.5320 USDT |
0.5140 USDT |
0.5350 USDT |
0.5180 USDT |