Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
3.1696 USDT |
44.5650 |
3.2477 USDT |
3.0479 USDT |
3.2853 USDT |
3.0479 USDT |
| 2024-06-25 |
3.0487 USDT |
155.5060 |
3.1640 USDT |
3.0239 USDT |
3.1640 USDT |
3.0822 USDT |
| 2024-06-24 |
3.8852 USDT |
449.9584 |
3.5770 USDT |
3.2654 USDT |
4.0337 USDT |
3.2654 USDT |
| 2024-06-23 |
3.2417 USDT |
37.6983 |
3.1938 USDT |
3.1938 USDT |
3.5018 USDT |
3.5018 USDT |
| 2024-06-22 |
3.1736 USDT |
0.2000 |
3.1399 USDT |
3.1399 USDT |
3.2073 USDT |
3.2073 USDT |
| 2024-06-21 |
2.9601 USDT |
97.8753 |
3.0278 USDT |
2.8835 USDT |
3.0833 USDT |
2.9845 USDT |
| 2024-06-20 |
2.7843 USDT |
231.3336 |
2.7167 USDT |
2.3569 USDT |
2.9404 USDT |
2.9404 USDT |
| 2024-06-19 |
2.6896 USDT |
343.5313 |
3.2223 USDT |
2.5720 USDT |
3.2223 USDT |
2.7850 USDT |
| 2024-06-18 |
3.5532 USDT |
4,196.8426 |
2.8884 USDT |
2.8884 USDT |
3.6697 USDT |
3.2340 USDT |
| 2024-06-17 |
2.7160 USDT |
76.7592 |
2.3537 USDT |
2.3537 USDT |
2.9865 USDT |
2.8190 USDT |
| 2024-06-16 |
2.3250 USDT |
235.2749 |
2.3421 USDT |
2.2267 USDT |
2.4667 USDT |
2.3000 USDT |
| 2024-06-15 |
2.5858 USDT |
64.1594 |
2.6404 USDT |
2.3849 USDT |
2.6404 USDT |
2.3849 USDT |
| 2024-06-14 |
3.0104 USDT |
239.8327 |
2.8590 USDT |
2.6905 USDT |
3.2373 USDT |
3.1639 USDT |
| 2024-06-13 |
2.6588 USDT |
213.3907 |
2.5558 USDT |
2.5558 USDT |
2.7989 USDT |
2.7274 USDT |
| 2024-06-12 |
2.5522 USDT |
3,526.2852 |
2.9759 USDT |
2.1473 USDT |
2.9768 USDT |
2.5183 USDT |
| 2024-06-11 |
2.6352 USDT |
1,157.3809 |
2.5215 USDT |
2.5215 USDT |
3.0000 USDT |
2.7645 USDT |
| 2024-06-10 |
2.3951 USDT |
75.9157 |
2.3782 USDT |
2.3077 USDT |
2.4900 USDT |
2.4231 USDT |
| 2024-06-09 |
2.3473 USDT |
233.3085 |
2.4319 USDT |
2.3013 USDT |
2.4319 USDT |
2.3233 USDT |
| 2024-06-08 |
2.4377 USDT |
812.9351 |
2.3334 USDT |
2.2296 USDT |
2.5748 USDT |
2.5605 USDT |
| 2024-06-07 |
2.2710 USDT |
21,703.9044 |
1.8490 USDT |
1.7249 USDT |
2.5278 USDT |
2.3453 USDT |
| 2024-06-06 |
1.8529 USDT |
139.1449 |
1.8175 USDT |
1.8175 USDT |
1.8862 USDT |
1.8862 USDT |
| 2024-06-05 |
1.7823 USDT |
64.9609 |
1.8418 USDT |
1.7657 USDT |
1.8418 USDT |
1.7657 USDT |
| 2024-06-04 |
1.9659 USDT |
55.2808 |
1.9977 USDT |
1.8770 USDT |
1.9977 USDT |
1.8770 USDT |
| 2024-06-03 |
1.9894 USDT |
451.8024 |
2.0029 USDT |
1.8733 USDT |
2.0084 USDT |
1.9737 USDT |
| 2024-06-02 |
1.8564 USDT |
179.4605 |
1.8392 USDT |
1.8340 USDT |
1.9601 USDT |
1.9230 USDT |
| 2024-06-01 |
1.8479 USDT |
214.3593 |
1.8505 USDT |
1.8474 USDT |
1.8741 USDT |
1.8665 USDT |
| 2024-05-31 |
1.8692 USDT |
328.5576 |
1.8787 USDT |
1.8463 USDT |
1.9742 USDT |
1.8616 USDT |
| 2024-05-30 |
1.8525 USDT |
132.2002 |
1.8136 USDT |
1.7795 USDT |
2.0021 USDT |
1.8561 USDT |
| 2024-05-29 |
1.7511 USDT |
109.7373 |
1.6947 USDT |
1.6896 USDT |
1.8374 USDT |
1.8374 USDT |
| 2024-05-28 |
1.7844 USDT |
95.8435 |
1.7137 USDT |
1.7137 USDT |
1.8374 USDT |
1.7534 USDT |
| 2024-05-27 |
1.6659 USDT |
300.3326 |
1.6695 USDT |
1.5895 USDT |
1.7166 USDT |
1.5895 USDT |
| 2024-05-26 |
1.7349 USDT |
280.6411 |
1.7350 USDT |
1.5902 USDT |
1.7364 USDT |
1.7290 USDT |
| 2024-05-25 |
1.7135 USDT |
69.3869 |
1.7320 USDT |
1.6973 USDT |
1.7320 USDT |
1.7118 USDT |
| 2024-05-24 |
1.6982 USDT |
295.1086 |
1.6277 USDT |
1.5692 USDT |
1.8151 USDT |
1.7019 USDT |
| 2024-05-23 |
1.6573 USDT |
655.0216 |
1.7253 USDT |
1.4416 USDT |
2.0348 USDT |
1.7440 USDT |
| 2024-05-22 |
1.6360 USDT |
663.6007 |
1.5608 USDT |
1.5608 USDT |
1.7895 USDT |
1.6794 USDT |
| 2024-05-21 |
1.3377 USDT |
1,378.7958 |
1.3358 USDT |
1.2280 USDT |
1.5051 USDT |
1.4420 USDT |
| 2024-05-20 |
1.6441 USDT |
4,392.6383 |
2.4211 USDT |
1.3905 USDT |
2.4831 USDT |
1.4674 USDT |
| 2024-05-19 |
2.3695 USDT |
46.1586 |
2.3548 USDT |
2.3429 USDT |
2.4152 USDT |
2.3978 USDT |
| 2024-05-18 |
2.0611 USDT |
297.0562 |
2.0133 USDT |
1.9759 USDT |
2.1709 USDT |
2.1065 USDT |
| 2024-05-17 |
2.3839 USDT |
1,096.7581 |
2.5702 USDT |
2.0055 USDT |
2.5702 USDT |
2.1193 USDT |
| 2024-05-16 |
2.3149 USDT |
967.5087 |
2.3256 USDT |
2.2822 USDT |
2.6661 USDT |
2.6661 USDT |
| 2024-05-15 |
2.8229 USDT |
535.1390 |
2.9506 USDT |
2.2778 USDT |
3.0476 USDT |
2.2932 USDT |
| 2024-05-14 |
2.5988 USDT |
240.8772 |
2.6697 USDT |
2.5388 USDT |
2.6697 USDT |
2.6528 USDT |
| 2024-05-13 |
2.5398 USDT |
270.9441 |
2.6052 USDT |
2.4659 USDT |
2.6076 USDT |
2.5276 USDT |
| 2024-05-12 |
2.3132 USDT |
14.2027 |
2.3131 USDT |
2.3131 USDT |
2.3401 USDT |
2.3401 USDT |
| 2024-05-11 |
2.3477 USDT |
24.8704 |
2.3632 USDT |
2.3278 USDT |
2.3644 USDT |
2.3506 USDT |
| 2024-05-10 |
2.4029 USDT |
251.9654 |
2.0489 USDT |
2.0489 USDT |
2.5305 USDT |
2.4474 USDT |
| 2024-05-09 |
2.2870 USDT |
111.7038 |
2.2948 USDT |
2.2765 USDT |
2.2948 USDT |
2.2765 USDT |
| 2024-05-08 |
2.2057 USDT |
405.4356 |
2.0799 USDT |
2.0799 USDT |
2.2992 USDT |
2.2535 USDT |