Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
2.7760 USDT |
586.9019 |
2.6017 USDT |
2.5720 USDT |
3.0394 USDT |
3.0394 USDT |
| 2024-08-14 |
2.5905 USDT |
2,997.8003 |
2.4438 USDT |
2.3221 USDT |
2.7260 USDT |
2.5694 USDT |
| 2024-08-13 |
2.4927 USDT |
351.2110 |
2.5137 USDT |
2.4130 USDT |
2.6830 USDT |
2.4130 USDT |
| 2024-08-12 |
2.3624 USDT |
2,727.0570 |
2.7201 USDT |
2.2098 USDT |
2.8069 USDT |
2.5194 USDT |
| 2024-08-11 |
2.2853 USDT |
562.4689 |
2.1715 USDT |
1.9671 USDT |
2.6770 USDT |
2.6770 USDT |
| 2024-08-10 |
2.1573 USDT |
399.5391 |
2.1815 USDT |
2.0737 USDT |
2.1815 USDT |
2.0737 USDT |
| 2024-08-09 |
2.3052 USDT |
77.3684 |
2.2068 USDT |
2.2068 USDT |
2.4676 USDT |
2.3271 USDT |
| 2024-08-08 |
2.7799 USDT |
215.9545 |
3.3555 USDT |
2.5472 USDT |
3.3555 USDT |
2.7030 USDT |
| 2024-08-07 |
3.6653 USDT |
376.4548 |
3.1570 USDT |
2.8829 USDT |
3.6713 USDT |
3.6713 USDT |
| 2024-08-06 |
3.2959 USDT |
428.0207 |
4.3470 USDT |
2.7915 USDT |
4.3470 USDT |
3.0248 USDT |
| 2024-08-05 |
4.4237 USDT |
3,340.4309 |
3.6990 USDT |
3.6346 USDT |
5.7427 USDT |
4.3565 USDT |
| 2024-08-04 |
3.8331 USDT |
2,214.1543 |
2.9261 USDT |
2.9182 USDT |
3.9130 USDT |
3.8512 USDT |
| 2024-08-03 |
2.9648 USDT |
247.8564 |
3.0279 USDT |
2.8359 USDT |
3.1182 USDT |
3.0690 USDT |
| 2024-08-02 |
2.5545 USDT |
127.5546 |
2.3934 USDT |
2.3698 USDT |
2.9537 USDT |
2.6836 USDT |
| 2024-08-01 |
2.6222 USDT |
19.5497 |
2.4223 USDT |
2.4223 USDT |
2.6247 USDT |
2.6247 USDT |
| 2024-07-31 |
2.3382 USDT |
2,404.3949 |
2.2745 USDT |
2.2745 USDT |
2.3714 USDT |
2.3349 USDT |
| 2024-07-30 |
2.2229 USDT |
101.7801 |
2.1218 USDT |
2.0388 USDT |
2.3083 USDT |
2.2663 USDT |
| 2024-07-29 |
2.0356 USDT |
60.5913 |
1.9965 USDT |
1.9834 USDT |
2.1634 USDT |
2.1044 USDT |
| 2024-07-28 |
1.9399 USDT |
28.6641 |
1.8848 USDT |
1.8848 USDT |
1.9857 USDT |
1.9424 USDT |
| 2024-07-27 |
1.9919 USDT |
2,603.6452 |
1.8769 USDT |
1.7813 USDT |
2.0398 USDT |
1.9603 USDT |
| 2024-07-26 |
2.0687 USDT |
21.6276 |
2.0728 USDT |
1.8681 USDT |
2.0737 USDT |
1.9882 USDT |
| 2024-07-25 |
2.2004 USDT |
380.7808 |
2.0549 USDT |
2.0297 USDT |
2.3334 USDT |
2.1062 USDT |
| 2024-07-24 |
1.8090 USDT |
20.8825 |
1.6788 USDT |
1.6788 USDT |
1.8702 USDT |
1.8702 USDT |
| 2024-07-23 |
1.7545 USDT |
390.0766 |
1.4671 USDT |
1.4569 USDT |
1.7805 USDT |
1.6245 USDT |
| 2024-07-22 |
1.5781 USDT |
109.9552 |
1.4789 USDT |
1.4789 USDT |
1.6206 USDT |
1.6206 USDT |
| 2024-07-21 |
1.5486 USDT |
3,279.3828 |
1.6016 USDT |
1.4078 USDT |
1.7060 USDT |
1.4078 USDT |
| 2024-07-20 |
1.5622 USDT |
0.3000 |
1.5443 USDT |
1.5443 USDT |
1.5727 USDT |
1.5697 USDT |
| 2024-07-19 |
1.6506 USDT |
27.0490 |
1.7938 USDT |
1.5000 USDT |
1.7938 USDT |
1.5000 USDT |
| 2024-07-18 |
1.9260 USDT |
25.2349 |
1.9458 USDT |
1.9198 USDT |
1.9815 USDT |
1.9257 USDT |
| 2024-07-17 |
1.8134 USDT |
48.1645 |
1.9175 USDT |
1.7337 USDT |
1.9452 USDT |
1.8991 USDT |
| 2024-07-16 |
1.9711 USDT |
3,439.7812 |
1.8143 USDT |
1.7938 USDT |
2.2657 USDT |
2.0387 USDT |
| 2024-07-15 |
2.0028 USDT |
1,763.5248 |
1.9902 USDT |
1.7437 USDT |
2.1198 USDT |
1.7437 USDT |
| 2024-07-14 |
2.0853 USDT |
409.1153 |
2.4263 USDT |
1.8987 USDT |
2.4263 USDT |
1.8987 USDT |
| 2024-07-13 |
2.4073 USDT |
27.6283 |
2.4540 USDT |
2.3810 USDT |
2.4794 USDT |
2.3810 USDT |
| 2024-07-12 |
2.3728 USDT |
324.6795 |
2.5404 USDT |
2.2312 USDT |
2.5404 USDT |
2.3393 USDT |
| 2024-07-11 |
2.4342 USDT |
1,582.5028 |
2.4975 USDT |
2.3193 USDT |
2.5671 USDT |
2.4183 USDT |
| 2024-07-10 |
2.7313 USDT |
4,717.4826 |
2.9543 USDT |
2.4762 USDT |
3.0001 USDT |
2.5780 USDT |
| 2024-07-09 |
3.4215 USDT |
807.6602 |
3.7768 USDT |
2.8354 USDT |
3.7768 USDT |
2.8354 USDT |
| 2024-07-08 |
3.9968 USDT |
1,501.6184 |
4.8077 USDT |
3.4511 USDT |
5.1641 USDT |
4.1240 USDT |
| 2024-07-07 |
4.4642 USDT |
165.0504 |
4.1135 USDT |
3.9240 USDT |
4.4698 USDT |
4.4698 USDT |
| 2024-07-06 |
4.3925 USDT |
974.0808 |
5.1756 USDT |
3.8276 USDT |
5.5016 USDT |
3.8276 USDT |
| 2024-07-05 |
6.0714 USDT |
1,485.8142 |
5.0585 USDT |
5.0585 USDT |
6.9729 USDT |
5.3268 USDT |
| 2024-07-04 |
4.0494 USDT |
195.6536 |
3.5632 USDT |
3.5632 USDT |
4.4822 USDT |
4.4822 USDT |
| 2024-07-03 |
3.4737 USDT |
135.7888 |
3.2979 USDT |
3.2714 USDT |
3.7603 USDT |
3.6166 USDT |
| 2024-07-02 |
3.1692 USDT |
0.1000 |
3.1692 USDT |
3.1692 USDT |
3.1692 USDT |
3.1692 USDT |
| 2024-07-01 |
2.7031 USDT |
29.1776 |
2.7266 USDT |
2.6709 USDT |
2.9818 USDT |
2.9818 USDT |
| 2024-06-30 |
3.1186 USDT |
32.1583 |
3.1909 USDT |
2.9749 USDT |
3.1909 USDT |
2.9749 USDT |
| 2024-06-29 |
3.0341 USDT |
23.2819 |
3.0236 USDT |
2.9994 USDT |
3.0762 USDT |
3.0762 USDT |
| 2024-06-28 |
2.9382 USDT |
44.0969 |
2.9324 USDT |
2.8743 USDT |
3.1791 USDT |
3.1695 USDT |
| 2024-06-27 |
2.9988 USDT |
399.0984 |
2.9771 USDT |
2.8204 USDT |
3.2775 USDT |
3.0498 USDT |