Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.8377 USDT |
287.7640 |
0.8733 USDT |
0.7972 USDT |
0.8733 USDT |
0.7985 USDT |
| 2024-10-03 |
0.9199 USDT |
287.9724 |
0.8491 USDT |
0.8491 USDT |
0.9793 USDT |
0.9793 USDT |
| 2024-10-02 |
0.7324 USDT |
613.3012 |
0.6996 USDT |
0.6933 USDT |
0.7758 USDT |
0.7578 USDT |
| 2024-10-01 |
0.6516 USDT |
341.0778 |
0.5673 USDT |
0.5673 USDT |
0.7009 USDT |
0.6992 USDT |
| 2024-09-30 |
0.5896 USDT |
845.9047 |
0.5860 USDT |
0.5860 USDT |
0.5999 USDT |
0.5999 USDT |
| 2024-09-29 |
0.5664 USDT |
58.0684 |
0.5602 USDT |
0.5602 USDT |
0.5760 USDT |
0.5670 USDT |
| 2024-09-28 |
0.5659 USDT |
167.9915 |
0.5970 USDT |
0.5429 USDT |
0.5970 USDT |
0.5602 USDT |
| 2024-09-27 |
0.5793 USDT |
2,828.9705 |
0.6743 USDT |
0.5236 USDT |
0.6743 USDT |
0.5236 USDT |
| 2024-09-26 |
0.6896 USDT |
457.9673 |
0.7003 USDT |
0.6738 USDT |
0.7035 USDT |
0.6738 USDT |
| 2024-09-25 |
0.7070 USDT |
83.1802 |
0.6857 USDT |
0.6857 USDT |
0.7243 USDT |
0.7243 USDT |
| 2024-09-24 |
0.7532 USDT |
372.0359 |
0.8153 USDT |
0.7260 USDT |
0.8291 USDT |
0.7332 USDT |
| 2024-09-23 |
0.7444 USDT |
445.7227 |
0.7493 USDT |
0.7092 USDT |
0.7809 USDT |
0.7755 USDT |
| 2024-09-22 |
0.7416 USDT |
383.9088 |
0.6400 USDT |
0.6400 USDT |
0.7836 USDT |
0.7836 USDT |
| 2024-09-21 |
0.7708 USDT |
1,322.8967 |
0.8744 USDT |
0.6909 USDT |
0.8744 USDT |
0.6909 USDT |
| 2024-09-20 |
0.8374 USDT |
2,809.1094 |
0.9454 USDT |
0.8000 USDT |
0.9580 USDT |
0.8706 USDT |
| 2024-09-19 |
0.9327 USDT |
3,099.9911 |
1.1533 USDT |
0.8771 USDT |
1.1563 USDT |
0.9334 USDT |
| 2024-09-18 |
1.3721 USDT |
464.5133 |
1.3505 USDT |
1.2612 USDT |
1.4160 USDT |
1.2612 USDT |
| 2024-09-17 |
1.3476 USDT |
848.3512 |
1.3110 USDT |
1.3109 USDT |
1.3661 USDT |
1.3404 USDT |
| 2024-09-16 |
1.2737 USDT |
1,587.5227 |
1.4000 USDT |
1.2060 USDT |
1.4000 USDT |
1.3299 USDT |
| 2024-09-15 |
1.2440 USDT |
2,173.1798 |
1.1649 USDT |
1.1649 USDT |
1.3068 USDT |
1.3068 USDT |
| 2024-09-14 |
1.1650 USDT |
450.2441 |
1.1569 USDT |
1.1353 USDT |
1.2042 USDT |
1.1353 USDT |
| 2024-09-13 |
1.1973 USDT |
94.9776 |
1.1981 USDT |
1.1960 USDT |
1.1981 USDT |
1.1960 USDT |
| 2024-09-12 |
1.1588 USDT |
1,048.6828 |
1.1721 USDT |
1.1335 USDT |
1.2488 USDT |
1.2488 USDT |
| 2024-09-11 |
1.1612 USDT |
247.5400 |
1.1204 USDT |
1.1204 USDT |
1.2095 USDT |
1.2016 USDT |
| 2024-09-10 |
1.1487 USDT |
1,816.7212 |
1.2739 USDT |
1.0700 USDT |
1.2739 USDT |
1.0969 USDT |
| 2024-09-09 |
1.3746 USDT |
713.5680 |
1.6515 USDT |
1.2711 USDT |
1.6515 USDT |
1.2711 USDT |
| 2024-09-08 |
1.6336 USDT |
448.1846 |
1.6938 USDT |
1.5140 USDT |
1.7459 USDT |
1.7059 USDT |
| 2024-09-07 |
1.7372 USDT |
207.1965 |
1.9054 USDT |
1.6241 USDT |
1.9054 USDT |
1.6508 USDT |
| 2024-09-06 |
1.9226 USDT |
2,707.2286 |
1.8877 USDT |
1.8410 USDT |
2.1223 USDT |
2.0212 USDT |
| 2024-09-05 |
1.8984 USDT |
1,551.7389 |
1.9323 USDT |
1.8486 USDT |
1.9514 USDT |
1.8853 USDT |
| 2024-09-04 |
1.8816 USDT |
2,223.0075 |
1.8597 USDT |
1.7222 USDT |
2.0095 USDT |
1.8602 USDT |
| 2024-09-03 |
1.7877 USDT |
2,143.8392 |
1.6321 USDT |
1.6321 USDT |
1.8841 USDT |
1.7828 USDT |
| 2024-09-02 |
1.8620 USDT |
108.2835 |
1.8700 USDT |
1.6753 USDT |
1.9404 USDT |
1.6753 USDT |
| 2024-09-01 |
1.7162 USDT |
881.7854 |
1.6860 USDT |
1.6858 USDT |
1.8554 USDT |
1.8554 USDT |
| 2024-08-31 |
1.5634 USDT |
931.3681 |
1.5000 USDT |
1.5000 USDT |
1.6549 USDT |
1.6429 USDT |
| 2024-08-30 |
1.6305 USDT |
671.0419 |
1.6284 USDT |
1.4875 USDT |
1.8253 USDT |
1.4875 USDT |
| 2024-08-29 |
1.5570 USDT |
1,793.0458 |
1.6205 USDT |
1.4097 USDT |
1.7808 USDT |
1.6277 USDT |
| 2024-08-28 |
1.7512 USDT |
2,752.3243 |
1.8326 USDT |
1.6219 USDT |
1.8676 USDT |
1.6648 USDT |
| 2024-08-27 |
1.7525 USDT |
2,130.4433 |
1.4856 USDT |
1.4446 USDT |
1.8878 USDT |
1.8270 USDT |
| 2024-08-26 |
1.4016 USDT |
99.5315 |
1.3863 USDT |
1.3824 USDT |
1.4407 USDT |
1.4407 USDT |
| 2024-08-25 |
1.3502 USDT |
887.4306 |
1.3490 USDT |
1.3371 USDT |
1.3765 USDT |
1.3371 USDT |
| 2024-08-24 |
1.2427 USDT |
1,005.1395 |
1.2379 USDT |
1.1683 USDT |
1.2658 USDT |
1.1692 USDT |
| 2024-08-23 |
1.2763 USDT |
1,083.2238 |
1.4632 USDT |
1.1985 USDT |
1.5369 USDT |
1.1985 USDT |
| 2024-08-22 |
1.7729 USDT |
356.5107 |
1.7904 USDT |
1.7250 USDT |
1.8402 USDT |
1.7569 USDT |
| 2024-08-21 |
2.0319 USDT |
29.7075 |
2.1690 USDT |
1.9000 USDT |
2.2775 USDT |
1.9000 USDT |
| 2024-08-20 |
2.0718 USDT |
189.9129 |
2.1975 USDT |
2.0066 USDT |
2.3415 USDT |
2.3415 USDT |
| 2024-08-19 |
2.3520 USDT |
2,807.1984 |
2.2432 USDT |
2.0563 USDT |
2.4895 USDT |
2.1747 USDT |
| 2024-08-18 |
2.3224 USDT |
498.7041 |
2.3577 USDT |
2.1820 USDT |
2.4305 USDT |
2.1820 USDT |
| 2024-08-17 |
2.7228 USDT |
1,810.7250 |
2.6981 USDT |
2.3900 USDT |
2.8124 USDT |
2.5323 USDT |
| 2024-08-16 |
3.0231 USDT |
55.3191 |
2.8944 USDT |
2.6726 USDT |
3.0730 USDT |
3.0730 USDT |