Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0714 USDT |
299,191.2302 |
0.0716 USDT |
0.0704 USDT |
0.0725 USDT |
0.0710 USDT |
| 2023-07-11 |
0.0733 USDT |
655,279.1357 |
0.0716 USDT |
0.0712 USDT |
0.0752 USDT |
0.0716 USDT |
| 2023-07-10 |
0.0709 USDT |
697,195.1511 |
0.0718 USDT |
0.0700 USDT |
0.0727 USDT |
0.0714 USDT |
| 2023-07-09 |
0.0727 USDT |
319,058.5653 |
0.0721 USDT |
0.0712 USDT |
0.0741 USDT |
0.0716 USDT |
| 2023-07-08 |
0.0716 USDT |
379,848.2934 |
0.0714 USDT |
0.0705 USDT |
0.0729 USDT |
0.0710 USDT |
| 2023-07-07 |
0.0715 USDT |
494,261.8419 |
0.0721 USDT |
0.0700 USDT |
0.0733 USDT |
0.0707 USDT |
| 2023-07-06 |
0.0732 USDT |
539,463.8446 |
0.0737 USDT |
0.0715 USDT |
0.0747 USDT |
0.0723 USDT |
| 2023-07-05 |
0.0747 USDT |
701,233.5463 |
0.0759 USDT |
0.0726 USDT |
0.0768 USDT |
0.0740 USDT |
| 2023-07-04 |
0.0745 USDT |
1,102,494.6603 |
0.0737 USDT |
0.0724 USDT |
0.0790 USDT |
0.0764 USDT |
| 2023-07-03 |
0.0716 USDT |
1,189,537.8595 |
0.0684 USDT |
0.0680 USDT |
0.0743 USDT |
0.0736 USDT |
| 2023-07-02 |
0.0719 USDT |
370,604.7298 |
0.0730 USDT |
0.0710 USDT |
0.0731 USDT |
0.0714 USDT |
| 2023-07-01 |
0.0759 USDT |
1,352,059.5399 |
0.0793 USDT |
0.0717 USDT |
0.0794 USDT |
0.0729 USDT |
| 2023-06-30 |
0.0738 USDT |
2,957,303.8120 |
0.0763 USDT |
0.0700 USDT |
0.0774 USDT |
0.0733 USDT |
| 2023-06-29 |
0.0775 USDT |
1,100,464.0542 |
0.0770 USDT |
0.0756 USDT |
0.0793 USDT |
0.0769 USDT |
| 2023-06-28 |
0.0748 USDT |
1,612,763.2106 |
0.0762 USDT |
0.0706 USDT |
0.0787 USDT |
0.0712 USDT |
| 2023-06-27 |
0.0730 USDT |
709,283.5849 |
0.0705 USDT |
0.0696 USDT |
0.0789 USDT |
0.0782 USDT |
| 2023-06-26 |
0.0716 USDT |
816,148.2942 |
0.0741 USDT |
0.0695 USDT |
0.0742 USDT |
0.0704 USDT |
| 2023-06-25 |
0.0744 USDT |
1,162,946.9960 |
0.0731 USDT |
0.0718 USDT |
0.0760 USDT |
0.0740 USDT |
| 2023-06-24 |
0.0742 USDT |
1,940,060.3079 |
0.0760 USDT |
0.0716 USDT |
0.0806 USDT |
0.0733 USDT |
| 2023-06-23 |
0.0726 USDT |
4,010,565.7087 |
0.0782 USDT |
0.0689 USDT |
0.0790 USDT |
0.0733 USDT |
| 2023-06-22 |
0.0804 USDT |
1,432,768.8815 |
0.0829 USDT |
0.0757 USDT |
0.0840 USDT |
0.0792 USDT |
| 2023-06-21 |
0.0829 USDT |
2,525,154.0427 |
0.0806 USDT |
0.0790 USDT |
0.0908 USDT |
0.0830 USDT |
| 2023-06-20 |
0.0813 USDT |
569,683.6575 |
0.0830 USDT |
0.0790 USDT |
0.0834 USDT |
0.0803 USDT |
| 2023-06-19 |
0.0823 USDT |
797,365.1581 |
0.0784 USDT |
0.0780 USDT |
0.0855 USDT |
0.0845 USDT |
| 2023-06-18 |
0.0797 USDT |
971,195.6662 |
0.0779 USDT |
0.0756 USDT |
0.0846 USDT |
0.0791 USDT |
| 2023-06-17 |
0.0791 USDT |
640,824.2024 |
0.0812 USDT |
0.0777 USDT |
0.0812 USDT |
0.0781 USDT |
| 2023-06-16 |
0.0803 USDT |
500,764.1697 |
0.0840 USDT |
0.0778 USDT |
0.0840 USDT |
0.0818 USDT |
| 2023-06-15 |
0.0781 USDT |
437,133.3716 |
0.0796 USDT |
0.0761 USDT |
0.0801 USDT |
0.0775 USDT |
| 2023-06-14 |
0.0802 USDT |
580,470.8522 |
0.0806 USDT |
0.0778 USDT |
0.0821 USDT |
0.0787 USDT |
| 2023-06-13 |
0.0821 USDT |
726,815.8487 |
0.0812 USDT |
0.0792 USDT |
0.0852 USDT |
0.0802 USDT |
| 2023-06-12 |
0.0782 USDT |
703,763.0949 |
0.0791 USDT |
0.0750 USDT |
0.0804 USDT |
0.0800 USDT |
| 2023-06-11 |
0.0804 USDT |
347,309.7427 |
0.0815 USDT |
0.0782 USDT |
0.0823 USDT |
0.0799 USDT |
| 2023-06-10 |
0.0833 USDT |
1,283,388.3061 |
0.0893 USDT |
0.0790 USDT |
0.0893 USDT |
0.0813 USDT |
| 2023-06-09 |
0.0897 USDT |
380,163.0507 |
0.0912 USDT |
0.0875 USDT |
0.0918 USDT |
0.0883 USDT |
| 2023-06-08 |
0.0930 USDT |
564,764.6705 |
0.0912 USDT |
0.0910 USDT |
0.0954 USDT |
0.0915 USDT |
| 2023-06-07 |
0.0905 USDT |
739,428.8552 |
0.0907 USDT |
0.0880 USDT |
0.0958 USDT |
0.0910 USDT |
| 2023-06-06 |
0.0874 USDT |
912,432.6967 |
0.0911 USDT |
0.0834 USDT |
0.0914 USDT |
0.0893 USDT |
| 2023-06-05 |
0.0919 USDT |
967,080.6982 |
0.0996 USDT |
0.0835 USDT |
0.1003 USDT |
0.0901 USDT |
| 2023-06-04 |
0.1013 USDT |
481,978.6413 |
0.1002 USDT |
0.0982 USDT |
0.1033 USDT |
0.0995 USDT |
| 2023-06-03 |
0.1015 USDT |
378,432.9199 |
0.1023 USDT |
0.1000 USDT |
0.1037 USDT |
0.1000 USDT |
| 2023-06-02 |
0.1034 USDT |
539,163.2007 |
0.1070 USDT |
0.1004 USDT |
0.1070 USDT |
0.1027 USDT |
| 2023-06-01 |
0.1022 USDT |
1,320,033.0603 |
0.1092 USDT |
0.0965 USDT |
0.1094 USDT |
0.1070 USDT |
| 2023-05-31 |
0.1093 USDT |
439,303.1008 |
0.1127 USDT |
0.1066 USDT |
0.1127 USDT |
0.1101 USDT |
| 2023-05-30 |
0.1101 USDT |
398,955.1523 |
0.1108 USDT |
0.1070 USDT |
0.1129 USDT |
0.1127 USDT |
| 2023-05-29 |
0.1121 USDT |
561,170.8934 |
0.1129 USDT |
0.1095 USDT |
0.1164 USDT |
0.1106 USDT |
| 2023-05-28 |
0.1125 USDT |
417,187.9224 |
0.1147 USDT |
0.1100 USDT |
0.1157 USDT |
0.1107 USDT |
| 2023-05-27 |
0.1164 USDT |
747,100.7929 |
0.1204 USDT |
0.1124 USDT |
0.1204 USDT |
0.1147 USDT |
| 2023-05-26 |
0.1183 USDT |
1,788,690.0692 |
0.1237 USDT |
0.1113 USDT |
0.1237 USDT |
0.1210 USDT |
| 2023-05-25 |
0.1243 USDT |
734,226.1028 |
0.1293 USDT |
0.1210 USDT |
0.1293 USDT |
0.1243 USDT |
| 2023-05-24 |
0.1324 USDT |
1,478,950.6686 |
0.1400 USDT |
0.1278 USDT |
0.1400 USDT |
0.1279 USDT |