Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0681 USDT |
176,366.8326 |
0.0676 USDT |
0.0667 USDT |
0.0686 USDT |
0.0683 USDT |
| 2023-08-30 |
0.0682 USDT |
520,634.6792 |
0.0701 USDT |
0.0668 USDT |
0.0703 USDT |
0.0671 USDT |
| 2023-08-29 |
0.0690 USDT |
424,227.5828 |
0.0684 USDT |
0.0673 USDT |
0.0703 USDT |
0.0700 USDT |
| 2023-08-28 |
0.0690 USDT |
475,140.8898 |
0.0710 USDT |
0.0674 USDT |
0.0710 USDT |
0.0682 USDT |
| 2023-08-27 |
0.0711 USDT |
129,573.6918 |
0.0709 USDT |
0.0705 USDT |
0.0718 USDT |
0.0716 USDT |
| 2023-08-26 |
0.0711 USDT |
488,951.2395 |
0.0725 USDT |
0.0700 USDT |
0.0728 USDT |
0.0706 USDT |
| 2023-08-25 |
0.0732 USDT |
359,004.6251 |
0.0732 USDT |
0.0725 USDT |
0.0742 USDT |
0.0727 USDT |
| 2023-08-24 |
0.0745 USDT |
414,189.0649 |
0.0760 USDT |
0.0729 USDT |
0.0760 USDT |
0.0735 USDT |
| 2023-08-23 |
0.0765 USDT |
538,290.9713 |
0.0767 USDT |
0.0760 USDT |
0.0776 USDT |
0.0761 USDT |
| 2023-08-22 |
0.0735 USDT |
1,772,693.1609 |
0.0698 USDT |
0.0697 USDT |
0.0768 USDT |
0.0760 USDT |
| 2023-08-21 |
0.0680 USDT |
456,799.0630 |
0.0669 USDT |
0.0662 USDT |
0.0707 USDT |
0.0703 USDT |
| 2023-08-20 |
0.0668 USDT |
136,978.2506 |
0.0670 USDT |
0.0662 USDT |
0.0676 USDT |
0.0670 USDT |
| 2023-08-19 |
0.0679 USDT |
281,641.4601 |
0.0667 USDT |
0.0665 USDT |
0.0689 USDT |
0.0678 USDT |
| 2023-08-18 |
0.0651 USDT |
546,931.8980 |
0.0632 USDT |
0.0631 USDT |
0.0674 USDT |
0.0667 USDT |
| 2023-08-17 |
0.0662 USDT |
539,169.3659 |
0.0669 USDT |
0.0645 USDT |
0.0684 USDT |
0.0650 USDT |
| 2023-08-16 |
0.0651 USDT |
1,237,795.1183 |
0.0637 USDT |
0.0627 USDT |
0.0685 USDT |
0.0670 USDT |
| 2023-08-15 |
0.0652 USDT |
446,573.6930 |
0.0671 USDT |
0.0635 USDT |
0.0673 USDT |
0.0640 USDT |
| 2023-08-14 |
0.0669 USDT |
396,543.2469 |
0.0681 USDT |
0.0661 USDT |
0.0682 USDT |
0.0666 USDT |
| 2023-08-13 |
0.0681 USDT |
220,654.8155 |
0.0688 USDT |
0.0677 USDT |
0.0689 USDT |
0.0682 USDT |
| 2023-08-12 |
0.0675 USDT |
283,544.8523 |
0.0671 USDT |
0.0663 USDT |
0.0690 USDT |
0.0688 USDT |
| 2023-08-11 |
0.0669 USDT |
335,423.8141 |
0.0683 USDT |
0.0654 USDT |
0.0685 USDT |
0.0665 USDT |
| 2023-08-10 |
0.0687 USDT |
567,507.6672 |
0.0698 USDT |
0.0677 USDT |
0.0701 USDT |
0.0680 USDT |
| 2023-08-09 |
0.0708 USDT |
1,033,117.4560 |
0.0730 USDT |
0.0688 USDT |
0.0731 USDT |
0.0694 USDT |
| 2023-08-08 |
0.0724 USDT |
1,660,118.8396 |
0.0708 USDT |
0.0697 USDT |
0.0743 USDT |
0.0731 USDT |
| 2023-08-07 |
0.0706 USDT |
272,217.9275 |
0.0699 USDT |
0.0694 USDT |
0.0713 USDT |
0.0703 USDT |
| 2023-08-06 |
0.0695 USDT |
533,240.5637 |
0.0702 USDT |
0.0684 USDT |
0.0711 USDT |
0.0699 USDT |
| 2023-08-05 |
0.0698 USDT |
364,604.9305 |
0.0712 USDT |
0.0687 USDT |
0.0712 USDT |
0.0692 USDT |
| 2023-08-04 |
0.0719 USDT |
286,350.5982 |
0.0724 USDT |
0.0711 USDT |
0.0727 USDT |
0.0714 USDT |
| 2023-08-03 |
0.0728 USDT |
717,921.8176 |
0.0745 USDT |
0.0717 USDT |
0.0746 USDT |
0.0724 USDT |
| 2023-08-02 |
0.0757 USDT |
165,575.9890 |
0.0772 USDT |
0.0746 USDT |
0.0772 USDT |
0.0747 USDT |
| 2023-08-01 |
0.0766 USDT |
405,434.4348 |
0.0775 USDT |
0.0758 USDT |
0.0775 USDT |
0.0769 USDT |
| 2023-07-31 |
0.0779 USDT |
349,430.0554 |
0.0773 USDT |
0.0766 USDT |
0.0789 USDT |
0.0779 USDT |
| 2023-07-30 |
0.0782 USDT |
372,102.8500 |
0.0773 USDT |
0.0767 USDT |
0.0789 USDT |
0.0775 USDT |
| 2023-07-29 |
0.0768 USDT |
132,042.7748 |
0.0767 USDT |
0.0758 USDT |
0.0774 USDT |
0.0772 USDT |
| 2023-07-28 |
0.0768 USDT |
331,463.4196 |
0.0776 USDT |
0.0759 USDT |
0.0781 USDT |
0.0766 USDT |
| 2023-07-27 |
0.0786 USDT |
1,088,181.3516 |
0.0747 USDT |
0.0738 USDT |
0.0851 USDT |
0.0777 USDT |
| 2023-07-26 |
0.0748 USDT |
253,785.1413 |
0.0755 USDT |
0.0742 USDT |
0.0758 USDT |
0.0758 USDT |
| 2023-07-25 |
0.0746 USDT |
440,863.3327 |
0.0760 USDT |
0.0732 USDT |
0.0763 USDT |
0.0757 USDT |
| 2023-07-24 |
0.0754 USDT |
414,788.3066 |
0.0756 USDT |
0.0750 USDT |
0.0763 USDT |
0.0758 USDT |
| 2023-07-23 |
0.0751 USDT |
228,269.6103 |
0.0759 USDT |
0.0741 USDT |
0.0762 USDT |
0.0750 USDT |
| 2023-07-22 |
0.0768 USDT |
318,842.9797 |
0.0761 USDT |
0.0750 USDT |
0.0782 USDT |
0.0766 USDT |
| 2023-07-21 |
0.0764 USDT |
778,410.2865 |
0.0783 USDT |
0.0750 USDT |
0.0786 USDT |
0.0760 USDT |
| 2023-07-20 |
0.0794 USDT |
459,060.6350 |
0.0791 USDT |
0.0772 USDT |
0.0812 USDT |
0.0779 USDT |
| 2023-07-19 |
0.0798 USDT |
647,032.9801 |
0.0790 USDT |
0.0776 USDT |
0.0825 USDT |
0.0807 USDT |
| 2023-07-18 |
0.0821 USDT |
1,785,784.1769 |
0.0888 USDT |
0.0761 USDT |
0.0903 USDT |
0.0795 USDT |
| 2023-07-17 |
0.0885 USDT |
1,100,784.5425 |
0.0857 USDT |
0.0850 USDT |
0.0920 USDT |
0.0868 USDT |
| 2023-07-16 |
0.0862 USDT |
1,309,853.1721 |
0.0852 USDT |
0.0824 USDT |
0.0926 USDT |
0.0865 USDT |
| 2023-07-15 |
0.0803 USDT |
1,098,343.1006 |
0.0760 USDT |
0.0750 USDT |
0.0845 USDT |
0.0828 USDT |
| 2023-07-14 |
0.0767 USDT |
1,974,871.6240 |
0.0752 USDT |
0.0741 USDT |
0.0790 USDT |
0.0760 USDT |
| 2023-07-13 |
0.0728 USDT |
1,652,930.1306 |
0.0708 USDT |
0.0702 USDT |
0.0749 USDT |
0.0741 USDT |