Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0798 USDT |
748,174.1640 |
0.0770 USDT |
0.0765 USDT |
0.0852 USDT |
0.0823 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 |
| 2024-11-03 |
0.0541 USDT |
908,679.9122 |
0.0564 USDT |
0.0520 USDT |
0.0569 USDT |
0.0539 USDT |
| 2024-11-02 |
0.0583 USDT |
498,432.2192 |
0.0601 USDT |
0.0558 USDT |
0.0608 USDT |
0.0566 USDT |
| 2024-11-01 |
0.0613 USDT |
892,460.1814 |
0.0606 USDT |
0.0596 USDT |
0.0648 USDT |
0.0599 USDT |
| 2024-10-31 |
0.0611 USDT |
511,466.3127 |
0.0618 USDT |
0.0588 USDT |
0.0631 USDT |
0.0602 USDT |
| 2024-10-30 |
0.0655 USDT |
664,078.3614 |
0.0698 USDT |
0.0619 USDT |
0.0700 USDT |
0.0622 USDT |
| 2024-10-29 |
0.0653 USDT |
1,152,509.3712 |
0.0621 USDT |
0.0615 USDT |
0.0692 USDT |
0.0692 USDT |
| 2024-10-28 |
0.0619 USDT |
485,817.5920 |
0.0653 USDT |
0.0596 USDT |
0.0658 USDT |
0.0609 USDT |
| 2024-10-27 |
0.0626 USDT |
1,063,823.8081 |
0.0606 USDT |
0.0582 USDT |
0.0715 USDT |
0.0661 USDT |
| 2024-10-26 |
0.0601 USDT |
1,003,808.6237 |
0.0614 USDT |
0.0547 USDT |
0.0632 USDT |
0.0599 USDT |
| 2024-10-25 |
0.0685 USDT |
1,424,179.0488 |
0.0703 USDT |
0.0633 USDT |
0.0714 USDT |
0.0649 USDT |
| 2024-10-24 |
0.0679 USDT |
544,138.7980 |
0.0680 USDT |
0.0660 USDT |
0.0704 USDT |
0.0672 USDT |
| 2024-10-23 |
0.0706 USDT |
627,273.4258 |
0.0724 USDT |
0.0686 USDT |
0.0731 USDT |
0.0695 USDT |
| 2024-10-22 |
0.0721 USDT |
588,239.2551 |
0.0737 USDT |
0.0705 USDT |
0.0741 USDT |
0.0730 USDT |
| 2024-10-21 |
0.0754 USDT |
592,161.6438 |
0.0774 USDT |
0.0727 USDT |
0.0788 USDT |
0.0736 USDT |
| 2024-10-20 |
0.0764 USDT |
495,248.7573 |
0.0765 USDT |
0.0745 USDT |
0.0790 USDT |
0.0766 USDT |
| 2024-10-19 |
0.0777 USDT |
1,340,100.4265 |
0.0813 USDT |
0.0720 USDT |
0.0814 USDT |
0.0766 USDT |
| 2024-10-18 |
0.0780 USDT |
1,277,204.9962 |
0.0794 USDT |
0.0730 USDT |
0.0815 USDT |
0.0810 USDT |
| 2024-10-17 |
0.0859 USDT |
1,409,872.6389 |
0.0904 USDT |
0.0794 USDT |
0.0930 USDT |
0.0797 USDT |
| 2024-10-16 |
0.0832 USDT |
1,655,114.2131 |
0.0789 USDT |
0.0781 USDT |
0.0933 USDT |
0.0880 USDT |
| 2024-10-15 |
0.0780 USDT |
1,254,935.8254 |
0.0789 USDT |
0.0735 USDT |
0.0835 USDT |
0.0784 USDT |
| 2024-10-14 |
0.0746 USDT |
578,696.2763 |
0.0719 USDT |
0.0707 USDT |
0.0778 USDT |
0.0751 USDT |
| 2024-10-13 |
0.0744 USDT |
784,326.9669 |
0.0736 USDT |
0.0712 USDT |
0.0780 USDT |
0.0716 USDT |
| 2024-10-12 |
0.0743 USDT |
961,998.5597 |
0.0747 USDT |
0.0721 USDT |
0.0767 USDT |
0.0744 USDT |
| 2024-10-11 |
0.0741 USDT |
1,824,082.5383 |
0.0758 USDT |
0.0710 USDT |
0.0774 USDT |
0.0758 USDT |
| 2024-10-10 |
0.0768 USDT |
644,828.3699 |
0.0787 USDT |
0.0738 USDT |
0.0805 USDT |
0.0764 USDT |
| 2024-10-09 |
0.0793 USDT |
649,187.7898 |
0.0796 USDT |
0.0770 USDT |
0.0839 USDT |
0.0783 USDT |
| 2024-10-08 |
0.0799 USDT |
659,475.1378 |
0.0805 USDT |
0.0772 USDT |
0.0842 USDT |
0.0817 USDT |
| 2024-10-07 |
0.0821 USDT |
986,811.8649 |
0.0807 USDT |
0.0800 USDT |
0.0852 USDT |
0.0811 USDT |
| 2024-10-06 |
0.0811 USDT |
583,127.3613 |
0.0808 USDT |
0.0788 USDT |
0.0838 USDT |
0.0819 USDT |
| 2024-10-05 |
0.0827 USDT |
922,364.6193 |
0.0827 USDT |
0.0794 USDT |
0.0864 USDT |
0.0800 USDT |