Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.9956 USDT |
2,402.2585 |
1.9187 USDT |
1.9187 USDT |
2.0697 USDT |
2.0697 USDT |
| 2024-05-06 |
1.6654 USDT |
1,603.6105 |
1.6528 USDT |
1.5777 USDT |
1.9100 USDT |
1.9100 USDT |
| 2024-05-05 |
1.7583 USDT |
2,429.9868 |
1.7985 USDT |
1.6604 USDT |
1.8487 USDT |
1.7593 USDT |
| 2024-05-04 |
1.6211 USDT |
693.1089 |
1.7618 USDT |
1.5093 USDT |
1.8525 USDT |
1.8023 USDT |
| 2024-05-03 |
1.7943 USDT |
705.2901 |
1.8255 USDT |
1.6530 USDT |
1.8872 USDT |
1.8872 USDT |
| 2024-05-02 |
2.0899 USDT |
6,088.6352 |
2.1076 USDT |
1.7455 USDT |
2.3516 USDT |
1.7455 USDT |
| 2024-05-01 |
2.8027 USDT |
12,494.6023 |
2.8439 USDT |
2.1220 USDT |
3.3618 USDT |
2.1220 USDT |
| 2024-04-30 |
3.3256 USDT |
520.2145 |
2.8551 USDT |
2.8551 USDT |
3.7847 USDT |
3.7847 USDT |
| 2024-04-29 |
2.8976 USDT |
3,523.9066 |
2.6037 USDT |
2.6037 USDT |
3.2857 USDT |
3.1550 USDT |
| 2024-04-28 |
2.6431 USDT |
6,092.5504 |
2.7700 USDT |
2.3669 USDT |
2.8986 USDT |
2.6022 USDT |
| 2024-04-27 |
3.4621 USDT |
662.2102 |
4.4638 USDT |
2.7581 USDT |
4.8292 USDT |
2.9400 USDT |
| 2024-04-26 |
4.4464 USDT |
1,093.3574 |
4.1667 USDT |
4.0815 USDT |
4.5315 USDT |
4.4903 USDT |
| 2024-04-25 |
4.2669 USDT |
38.2320 |
4.3386 USDT |
4.2420 USDT |
4.3617 USDT |
4.2550 USDT |
| 2024-04-24 |
3.8655 USDT |
417.0083 |
3.6790 USDT |
3.3816 USDT |
4.1723 USDT |
4.0199 USDT |
| 2024-04-23 |
3.8123 USDT |
47.7312 |
3.5918 USDT |
3.5918 USDT |
3.9154 USDT |
3.8182 USDT |
| 2024-04-22 |
3.6338 USDT |
225.8692 |
3.8298 USDT |
3.4913 USDT |
3.8298 USDT |
3.5118 USDT |
| 2024-04-21 |
3.9655 USDT |
100.6875 |
4.0982 USDT |
3.7981 USDT |
4.2012 USDT |
4.1504 USDT |
| 2024-04-20 |
5.0293 USDT |
444.0470 |
5.8307 USDT |
3.8536 USDT |
5.8307 USDT |
3.9426 USDT |
| 2024-04-19 |
5.9901 USDT |
1,150.3515 |
5.9640 USDT |
5.2058 USDT |
6.8000 USDT |
5.6470 USDT |
| 2024-04-18 |
5.9820 USDT |
297.4245 |
6.1911 USDT |
5.6103 USDT |
6.1911 USDT |
5.9527 USDT |
| 2024-04-17 |
6.1635 USDT |
2,289.8221 |
5.6002 USDT |
5.5314 USDT |
6.6331 USDT |
6.0477 USDT |
| 2024-04-16 |
6.1363 USDT |
1,250.1374 |
6.0063 USDT |
5.6008 USDT |
6.9729 USDT |
5.6612 USDT |
| 2024-04-15 |
5.5010 USDT |
5,190.7481 |
5.8064 USDT |
4.9421 USDT |
6.4282 USDT |
5.9400 USDT |
| 2024-04-14 |
6.8290 USDT |
10,002.6875 |
8.0463 USDT |
5.8951 USDT |
8.8852 USDT |
6.0132 USDT |
| 2024-04-13 |
8.2121 USDT |
102.6278 |
6.8246 USDT |
6.6600 USDT |
9.0810 USDT |
8.4318 USDT |
| 2024-04-12 |
7.3551 USDT |
12,334.1618 |
4.8545 USDT |
4.5882 USDT |
9.5053 USDT |
6.8528 USDT |
| 2024-04-11 |
4.6772 USDT |
55.6614 |
4.2799 USDT |
4.2579 USDT |
4.8984 USDT |
4.8984 USDT |
| 2024-04-10 |
4.8123 USDT |
85.5725 |
4.5409 USDT |
4.4934 USDT |
5.0226 USDT |
4.4934 USDT |
| 2024-04-09 |
3.9111 USDT |
284.6166 |
3.3594 USDT |
3.2718 USDT |
4.4699 USDT |
4.3723 USDT |
| 2024-04-08 |
3.9952 USDT |
189.6873 |
4.2004 USDT |
3.5352 USDT |
4.5048 USDT |
3.5352 USDT |
| 2024-04-07 |
4.6474 USDT |
21.6280 |
4.7134 USDT |
4.5263 USDT |
4.7134 USDT |
4.5263 USDT |
| 2024-04-06 |
5.2603 USDT |
18.4223 |
5.5847 USDT |
4.9953 USDT |
5.6620 USDT |
4.9953 USDT |
| 2024-04-05 |
5.2511 USDT |
83.0390 |
4.5932 USDT |
4.5932 USDT |
5.5301 USDT |
5.3597 USDT |
| 2024-04-04 |
4.5088 USDT |
110.0897 |
4.9290 USDT |
3.9851 USDT |
4.9463 USDT |
4.4741 USDT |
| 2024-04-03 |
4.1399 USDT |
489.8931 |
4.5442 USDT |
3.9364 USDT |
4.7597 USDT |
4.6249 USDT |
| 2024-04-02 |
4.1886 USDT |
1,986.3687 |
3.5513 USDT |
3.5513 USDT |
4.4310 USDT |
4.3929 USDT |
| 2024-04-01 |
3.2721 USDT |
195.1061 |
3.0281 USDT |
3.0185 USDT |
3.5585 USDT |
3.5148 USDT |
| 2024-03-31 |
3.0406 USDT |
113.4458 |
3.0373 USDT |
2.9700 USDT |
3.0586 USDT |
3.0163 USDT |
| 2024-03-30 |
3.0288 USDT |
158.6328 |
3.0580 USDT |
2.8296 USDT |
3.0940 USDT |
3.0940 USDT |
| 2024-03-29 |
3.0338 USDT |
344.9582 |
2.9325 USDT |
2.9325 USDT |
3.1995 USDT |
3.1995 USDT |
| 2024-03-28 |
2.9767 USDT |
188.1577 |
3.0997 USDT |
2.9032 USDT |
3.1349 USDT |
2.9128 USDT |
| 2024-03-27 |
2.7747 USDT |
1,330.3140 |
2.5418 USDT |
2.4070 USDT |
3.0997 USDT |
3.0426 USDT |
| 2024-03-26 |
2.6055 USDT |
836.5267 |
2.6430 USDT |
2.3427 USDT |
2.8196 USDT |
2.5692 USDT |
| 2024-03-25 |
2.8213 USDT |
2,810.8510 |
3.0583 USDT |
2.5502 USDT |
3.0583 USDT |
2.7118 USDT |
| 2024-03-24 |
3.7053 USDT |
3,638.7338 |
4.0022 USDT |
2.9119 USDT |
4.2393 USDT |
3.1548 USDT |
| 2024-03-23 |
4.0775 USDT |
202.8304 |
4.2511 USDT |
3.6782 USDT |
4.2565 USDT |
3.7629 USDT |
| 2024-03-22 |
3.7966 USDT |
635.6532 |
4.0241 USDT |
3.5147 USDT |
4.0314 USDT |
3.9225 USDT |
| 2024-03-21 |
3.8660 USDT |
2,343.9804 |
3.6139 USDT |
3.4050 USDT |
4.3210 USDT |
4.1664 USDT |
| 2024-03-20 |
4.3166 USDT |
11,267.7800 |
4.0895 USDT |
3.5341 USDT |
4.9336 USDT |
4.3236 USDT |
| 2024-03-19 |
5.2175 USDT |
635.4729 |
5.2192 USDT |
4.1597 USDT |
5.8434 USDT |
4.3825 USDT |