Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.1355 USDT |
42,120.9922 |
0.1421 USDT |
0.1254 USDT |
0.1570 USDT |
0.1461 USDT |
| 2024-11-22 |
0.1490 USDT |
171,689.1657 |
0.1821 USDT |
0.1247 USDT |
0.1959 USDT |
0.1677 USDT |
| 2024-11-21 |
0.2077 USDT |
199,188.6474 |
0.4104 USDT |
0.1520 USDT |
0.4158 USDT |
0.1745 USDT |
| 2024-11-20 |
0.3544 USDT |
3,546.5961 |
0.3679 USDT |
0.3423 USDT |
0.4108 USDT |
0.4108 USDT |
| 2024-11-19 |
0.3528 USDT |
3,464.0485 |
0.3193 USDT |
0.3193 USDT |
0.3909 USDT |
0.3894 USDT |
| 2024-11-18 |
0.3895 USDT |
9,036.9538 |
0.4278 USDT |
0.3607 USDT |
0.4359 USDT |
0.3660 USDT |
| 2024-11-17 |
0.3850 USDT |
4,426.5737 |
0.4099 USDT |
0.3415 USDT |
0.4192 USDT |
0.4192 USDT |
| 2024-11-16 |
0.4062 USDT |
2,852.0196 |
0.5043 USDT |
0.3570 USDT |
0.5043 USDT |
0.3570 USDT |
| 2024-11-15 |
0.5852 USDT |
1,732.2827 |
0.5675 USDT |
0.5369 USDT |
0.6075 USDT |
0.5661 USDT |
| 2024-11-14 |
0.5115 USDT |
9,632.0524 |
0.4565 USDT |
0.4167 USDT |
0.5754 USDT |
0.5733 USDT |
| 2024-11-13 |
0.4696 USDT |
5,779.6270 |
0.4408 USDT |
0.4283 USDT |
0.5959 USDT |
0.4430 USDT |
| 2024-11-12 |
0.3942 USDT |
8,301.5741 |
0.3714 USDT |
0.3264 USDT |
0.5165 USDT |
0.5150 USDT |
| 2024-11-11 |
0.4717 USDT |
2,586.2963 |
0.4454 USDT |
0.3953 USDT |
0.5327 USDT |
0.3953 USDT |
| 2024-11-10 |
0.5144 USDT |
6,819.9900 |
0.5169 USDT |
0.4500 USDT |
0.5384 USDT |
0.4702 USDT |
| 2024-11-09 |
0.5253 USDT |
18,987.2755 |
0.5484 USDT |
0.4784 USDT |
0.5743 USDT |
0.5519 USDT |
| 2024-11-08 |
0.5748 USDT |
2,455.8348 |
0.5703 USDT |
0.5599 USDT |
0.5969 USDT |
0.5969 USDT |
| 2024-11-07 |
0.5812 USDT |
11,824.4149 |
0.5940 USDT |
0.4658 USDT |
0.5990 USDT |
0.5651 USDT |
| 2024-11-06 |
0.6638 USDT |
1,585.9579 |
0.7285 USDT |
0.6036 USDT |
0.7353 USDT |
0.6036 USDT |
| 2024-11-05 |
0.9188 USDT |
942.2933 |
0.9920 USDT |
0.8838 USDT |
0.9939 USDT |
0.9072 USDT |
| 2024-11-04 |
0.8851 USDT |
555.2157 |
0.8496 USDT |
0.8496 USDT |
1.0300 USDT |
1.0300 USDT |
| 2024-11-03 |
0.9183 USDT |
490.8530 |
0.8237 USDT |
0.8237 USDT |
0.9387 USDT |
0.8263 USDT |
| 2024-11-02 |
0.7793 USDT |
953.2842 |
0.7755 USDT |
0.7672 USDT |
0.8400 USDT |
0.8353 USDT |
| 2024-11-01 |
0.6535 USDT |
391.9588 |
0.6472 USDT |
0.6472 USDT |
0.6867 USDT |
0.6867 USDT |
| 2024-10-31 |
0.6262 USDT |
527.0065 |
0.6278 USDT |
0.6063 USDT |
0.6292 USDT |
0.6228 USDT |
| 2024-10-30 |
0.5536 USDT |
1,279.0822 |
0.6271 USDT |
0.5238 USDT |
0.6271 USDT |
0.5508 USDT |
| 2024-10-29 |
0.6131 USDT |
839.9664 |
0.7000 USDT |
0.5771 USDT |
0.7000 USDT |
0.5771 USDT |
| 2024-10-28 |
0.7957 USDT |
1,485.4448 |
0.7688 USDT |
0.7399 USDT |
0.8274 USDT |
0.7945 USDT |
| 2024-10-27 |
0.7831 USDT |
9,747.8504 |
0.7900 USDT |
0.7665 USDT |
0.7924 USDT |
0.7727 USDT |
| 2024-10-26 |
0.7497 USDT |
264.1330 |
0.7654 USDT |
0.7306 USDT |
0.7742 USDT |
0.7306 USDT |
| 2024-10-25 |
0.6392 USDT |
113.4483 |
0.6202 USDT |
0.6202 USDT |
0.7250 USDT |
0.7250 USDT |
| 2024-10-24 |
0.6265 USDT |
68.1607 |
0.6098 USDT |
0.6098 USDT |
0.6403 USDT |
0.6403 USDT |
| 2024-10-23 |
0.6627 USDT |
27.7340 |
0.6410 USDT |
0.6410 USDT |
0.6845 USDT |
0.6845 USDT |
| 2024-10-22 |
0.6098 USDT |
240.0328 |
0.6054 USDT |
0.6054 USDT |
0.6468 USDT |
0.6467 USDT |
| 2024-10-21 |
0.5572 USDT |
240.0541 |
0.5348 USDT |
0.5348 USDT |
0.6504 USDT |
0.6504 USDT |
| 2024-10-20 |
0.5974 USDT |
925.3667 |
0.6546 USDT |
0.5500 USDT |
0.6546 USDT |
0.5729 USDT |
| 2024-10-19 |
0.6440 USDT |
1,114.0881 |
0.6402 USDT |
0.6230 USDT |
0.6730 USDT |
0.6633 USDT |
| 2024-10-18 |
0.6544 USDT |
1,367.6554 |
0.6745 USDT |
0.6275 USDT |
0.6779 USDT |
0.6293 USDT |
| 2024-10-17 |
0.6466 USDT |
1,475.9044 |
0.6247 USDT |
0.6247 USDT |
0.7001 USDT |
0.6806 USDT |
| 2024-10-16 |
0.6202 USDT |
9,271.6913 |
0.6276 USDT |
0.5960 USDT |
0.6360 USDT |
0.6058 USDT |
| 2024-10-15 |
0.6040 USDT |
1,537.3879 |
0.5913 USDT |
0.5455 USDT |
0.6416 USDT |
0.6408 USDT |
| 2024-10-14 |
0.6041 USDT |
725.1311 |
0.6598 USDT |
0.5924 USDT |
0.6598 USDT |
0.5924 USDT |
| 2024-10-13 |
0.6635 USDT |
15.1207 |
0.6635 USDT |
0.6635 USDT |
0.6635 USDT |
0.6635 USDT |
| 2024-10-12 |
0.6567 USDT |
978.9410 |
0.6600 USDT |
0.6169 USDT |
0.6697 USDT |
0.6600 USDT |
| 2024-10-11 |
0.8274 USDT |
475.1826 |
0.8385 USDT |
0.7510 USDT |
0.8585 USDT |
0.7525 USDT |
| 2024-10-10 |
0.9297 USDT |
463.8650 |
0.8920 USDT |
0.8920 USDT |
0.9447 USDT |
0.9309 USDT |
| 2024-10-09 |
0.7338 USDT |
462.0588 |
0.7500 USDT |
0.7279 USDT |
0.7846 USDT |
0.7319 USDT |
| 2024-10-08 |
0.7713 USDT |
48.7766 |
0.7220 USDT |
0.7003 USDT |
0.7874 USDT |
0.7771 USDT |
| 2024-10-07 |
0.6632 USDT |
755.5616 |
0.6497 USDT |
0.6468 USDT |
0.7346 USDT |
0.6754 USDT |
| 2024-10-06 |
0.7681 USDT |
124.1038 |
0.8055 USDT |
0.7332 USDT |
0.8055 USDT |
0.7332 USDT |
| 2024-10-05 |
0.7668 USDT |
136.9625 |
0.8055 USDT |
0.7509 USDT |
0.8055 USDT |
0.7509 USDT |