Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0797 USDT |
472,543.0315 |
0.0810 USDT |
0.0778 USDT |
0.0832 USDT |
0.0794 USDT |
| 2024-12-22 |
0.0806 USDT |
523,506.2331 |
0.0792 USDT |
0.0770 USDT |
0.0836 USDT |
0.0799 USDT |
| 2024-12-21 |
0.0828 USDT |
677,945.1729 |
0.0823 USDT |
0.0780 USDT |
0.0880 USDT |
0.0797 USDT |
| 2024-12-20 |
0.0737 USDT |
1,850,871.5269 |
0.0769 USDT |
0.0672 USDT |
0.0830 USDT |
0.0817 USDT |
| 2024-12-19 |
0.0781 USDT |
2,064,168.6362 |
0.0827 USDT |
0.0730 USDT |
0.0835 USDT |
0.0765 USDT |
| 2024-12-18 |
0.0866 USDT |
1,712,833.3084 |
0.0942 USDT |
0.0822 USDT |
0.0943 USDT |
0.0837 USDT |
| 2024-12-17 |
0.0911 USDT |
1,678,142.2139 |
0.0908 USDT |
0.0868 USDT |
0.0966 USDT |
0.0940 USDT |
| 2024-12-16 |
0.0932 USDT |
2,380,112.4919 |
0.0993 USDT |
0.0887 USDT |
0.0998 USDT |
0.0917 USDT |
| 2024-12-15 |
0.0971 USDT |
844,372.4073 |
0.0977 USDT |
0.0939 USDT |
0.0995 USDT |
0.0992 USDT |
| 2024-12-14 |
0.1019 USDT |
895,213.1719 |
0.1025 USDT |
0.0985 USDT |
0.1039 USDT |
0.0993 USDT |
| 2024-12-13 |
0.1032 USDT |
1,032,638.0971 |
0.1067 USDT |
0.1000 USDT |
0.1073 USDT |
0.1003 USDT |
| 2024-12-12 |
0.1084 USDT |
3,084,439.7185 |
0.1069 USDT |
0.1004 USDT |
0.1224 USDT |
0.1059 USDT |
| 2024-12-11 |
0.1025 USDT |
2,586,007.8787 |
0.0996 USDT |
0.0947 USDT |
0.1120 USDT |
0.1063 USDT |
| 2024-12-10 |
0.1053 USDT |
2,681,298.9018 |
0.1210 USDT |
0.0932 USDT |
0.1210 USDT |
0.0988 USDT |
| 2024-12-09 |
0.1180 USDT |
1,286,667.4694 |
0.1286 USDT |
0.1117 USDT |
0.1288 USDT |
0.1140 USDT |
| 2024-12-08 |
0.1179 USDT |
3,060,070.7721 |
0.1157 USDT |
0.1097 USDT |
0.1291 USDT |
0.1275 USDT |
| 2024-12-07 |
0.1187 USDT |
2,287,024.8533 |
0.1245 USDT |
0.1140 USDT |
0.1272 USDT |
0.1194 USDT |
| 2024-12-06 |
0.1299 USDT |
2,648,017.1654 |
0.1274 USDT |
0.1206 USDT |
0.1458 USDT |
0.1274 USDT |
| 2024-12-05 |
0.1216 USDT |
2,816,339.0515 |
0.1322 USDT |
0.1120 USDT |
0.1341 USDT |
0.1270 USDT |
| 2024-12-04 |
0.1368 USDT |
2,394,209.8899 |
0.1298 USDT |
0.1295 USDT |
0.1421 USDT |
0.1378 USDT |
| 2024-12-03 |
0.1151 USDT |
3,163,756.8055 |
0.1154 USDT |
0.1045 USDT |
0.1240 USDT |
0.1124 USDT |
| 2024-12-02 |
0.1031 USDT |
1,793,678.2703 |
0.1049 USDT |
0.0969 USDT |
0.1123 USDT |
0.1035 USDT |
| 2024-12-01 |
0.1135 USDT |
1,469,025.5306 |
0.1166 USDT |
0.1055 USDT |
0.1240 USDT |
0.1095 USDT |
| 2024-11-30 |
0.1110 USDT |
5,036,868.5871 |
0.1126 USDT |
0.0966 USDT |
0.1290 USDT |
0.1195 USDT |
| 2024-11-29 |
0.1018 USDT |
4,714,018.6190 |
0.0876 USDT |
0.0855 USDT |
0.1300 USDT |
0.1216 USDT |
| 2024-11-28 |
0.0865 USDT |
1,819,534.3986 |
0.0917 USDT |
0.0820 USDT |
0.0923 USDT |
0.0875 USDT |
| 2024-11-27 |
0.0844 USDT |
1,725,890.4143 |
0.0853 USDT |
0.0792 USDT |
0.0938 USDT |
0.0867 USDT |
| 2024-11-26 |
0.0822 USDT |
910,988.2948 |
0.0847 USDT |
0.0785 USDT |
0.0880 USDT |
0.0838 USDT |
| 2024-11-25 |
0.0851 USDT |
1,424,400.1902 |
0.0809 USDT |
0.0792 USDT |
0.0900 USDT |
0.0836 USDT |
| 2024-11-24 |
0.0844 USDT |
3,996,262.4738 |
0.0871 USDT |
0.0750 USDT |
0.0996 USDT |
0.0813 USDT |
| 2024-11-23 |
0.0852 USDT |
3,418,520.9977 |
0.0770 USDT |
0.0765 USDT |
0.0988 USDT |
0.0860 USDT |
| 2024-11-22 |
0.0783 USDT |
2,836,066.9406 |
0.0751 USDT |
0.0740 USDT |
0.0893 USDT |
0.0759 USDT |
| 2024-11-21 |
0.0760 USDT |
1,314,742.5415 |
0.0740 USDT |
0.0734 USDT |
0.0799 USDT |
0.0746 USDT |
| 2024-11-20 |
0.0755 USDT |
529,449.5949 |
0.0761 USDT |
0.0741 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-11-19 |
0.0776 USDT |
1,440,966.8878 |
0.0768 USDT |
0.0747 USDT |
0.0824 USDT |
0.0760 USDT |
| 2024-11-18 |
0.0746 USDT |
1,457,938.4137 |
0.0693 USDT |
0.0690 USDT |
0.0789 USDT |
0.0750 USDT |
| 2024-11-17 |
0.0704 USDT |
734,366.5512 |
0.0717 USDT |
0.0680 USDT |
0.0750 USDT |
0.0686 USDT |
| 2024-11-16 |
0.0698 USDT |
1,420,260.3800 |
0.0691 USDT |
0.0666 USDT |
0.0734 USDT |
0.0721 USDT |
| 2024-11-15 |
0.0672 USDT |
632,914.0532 |
0.0652 USDT |
0.0648 USDT |
0.0694 USDT |
0.0680 USDT |
| 2024-11-14 |
0.0675 USDT |
2,623,005.7079 |
0.0715 USDT |
0.0616 USDT |
0.0758 USDT |
0.0642 USDT |
| 2024-11-13 |
0.0726 USDT |
722,530.4583 |
0.0741 USDT |
0.0707 USDT |
0.0752 USDT |
0.0732 USDT |
| 2024-11-12 |
0.0771 USDT |
1,672,015.0008 |
0.0819 USDT |
0.0710 USDT |
0.0854 USDT |
0.0746 USDT |
| 2024-11-11 |
0.0801 USDT |
2,058,392.7563 |
0.0726 USDT |
0.0726 USDT |
0.0882 USDT |
0.0851 USDT |
| 2024-11-10 |
0.0755 USDT |
701,926.2068 |
0.0731 USDT |
0.0727 USDT |
0.0800 USDT |
0.0759 USDT |
| 2024-11-09 |
0.0634 USDT |
1,233,312.4704 |
0.0648 USDT |
0.0619 USDT |
0.0655 USDT |
0.0646 USDT |
| 2024-11-08 |
0.0617 USDT |
1,400,504.6743 |
0.0620 USDT |
0.0586 USDT |
0.0650 USDT |
0.0626 USDT |
| 2024-11-07 |
0.0615 USDT |
1,353,004.3175 |
0.0628 USDT |
0.0590 USDT |
0.0644 USDT |
0.0614 USDT |
| 2024-11-06 |
0.0649 USDT |
1,014,326.9403 |
0.0651 USDT |
0.0633 USDT |
0.0673 USDT |
0.0660 USDT |
| 2024-11-05 |
0.0606 USDT |
367,682.1770 |
0.0566 USDT |
0.0562 USDT |
0.0645 USDT |
0.0638 USDT |
| 2024-11-04 |
0.0564 USDT |
823,016.4024 |
0.0541 USDT |
0.0540 USDT |
0.0590 USDT |
0.0571 USDT |