Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.2240 USDT |
1,876,319.2609 |
0.2430 USDT |
0.2100 USDT |
0.2477 USDT |
0.2103 USDT |
| 2023-02-11 |
0.2277 USDT |
2,042,064.8127 |
0.2093 USDT |
0.2093 USDT |
0.2444 USDT |
0.2292 USDT |
| 2023-02-10 |
0.1966 USDT |
4,207,221.7732 |
0.1912 USDT |
0.1775 USDT |
0.2290 USDT |
0.2032 USDT |
| 2023-02-09 |
0.2106 USDT |
9,535,936.0433 |
0.2431 USDT |
0.1700 USDT |
0.2590 USDT |
0.1886 USDT |
| 2023-02-08 |
0.2782 USDT |
4,433,865.6875 |
0.2704 USDT |
0.2505 USDT |
0.3100 USDT |
0.2550 USDT |
| 2023-02-07 |
0.2619 USDT |
7,504,581.9160 |
0.2523 USDT |
0.2306 USDT |
0.2914 USDT |
0.2708 USDT |
| 2023-02-06 |
0.2259 USDT |
3,722,269.0119 |
0.2422 USDT |
0.2011 USDT |
0.2490 USDT |
0.2400 USDT |
| 2023-02-05 |
0.2274 USDT |
4,409,056.6790 |
0.2191 USDT |
0.2020 USDT |
0.2766 USDT |
0.2070 USDT |
| 2023-02-04 |
0.2244 USDT |
7,580,797.1531 |
0.1788 USDT |
0.1764 USDT |
0.2696 USDT |
0.2383 USDT |
| 2023-02-03 |
0.1721 USDT |
6,555,064.6939 |
0.1506 USDT |
0.1469 USDT |
0.1988 USDT |
0.1840 USDT |
| 2023-02-02 |
0.1624 USDT |
4,450,793.3397 |
0.1679 USDT |
0.1500 USDT |
0.1790 USDT |
0.1617 USDT |
| 2023-02-01 |
0.1504 USDT |
6,274,510.7505 |
0.1430 USDT |
0.1375 USDT |
0.1635 USDT |
0.1544 USDT |
| 2023-01-31 |
0.1306 USDT |
2,902,142.7177 |
0.1317 USDT |
0.1251 USDT |
0.1401 USDT |
0.1290 USDT |
| 2023-01-30 |
0.1226 USDT |
5,215,194.9898 |
0.1418 USDT |
0.1100 USDT |
0.1419 USDT |
0.1268 USDT |
| 2023-01-29 |
0.1287 USDT |
2,317,992.5454 |
0.1220 USDT |
0.1176 USDT |
0.1428 USDT |
0.1363 USDT |
| 2023-01-28 |
0.1222 USDT |
2,211,113.0413 |
0.1164 USDT |
0.1164 USDT |
0.1281 USDT |
0.1184 USDT |
| 2023-01-27 |
0.1167 USDT |
3,995,147.2438 |
0.1286 USDT |
0.1051 USDT |
0.1291 USDT |
0.1208 USDT |
| 2023-01-26 |
0.1132 USDT |
5,102,998.3397 |
0.1038 USDT |
0.0980 USDT |
0.1300 USDT |
0.1290 USDT |
| 2023-01-25 |
0.1090 USDT |
6,932,740.2346 |
0.0969 USDT |
0.0961 USDT |
0.1241 USDT |
0.1020 USDT |
| 2023-01-24 |
0.1008 USDT |
7,777,657.3631 |
0.0827 USDT |
0.0795 USDT |
0.1240 USDT |
0.0969 USDT |
| 2023-01-23 |
0.0821 USDT |
2,844,957.5958 |
0.0791 USDT |
0.0770 USDT |
0.0879 USDT |
0.0826 USDT |
| 2023-01-22 |
0.0885 USDT |
5,407,432.7375 |
0.0751 USDT |
0.0751 USDT |
0.0966 USDT |
0.0919 USDT |
| 2023-01-21 |
0.0751 USDT |
3,239,488.0473 |
0.0797 USDT |
0.0701 USDT |
0.0830 USDT |
0.0755 USDT |
| 2023-01-20 |
0.0785 USDT |
10,861,724.5939 |
0.0684 USDT |
0.0684 USDT |
0.0903 USDT |
0.0757 USDT |
| 2023-01-19 |
0.0595 USDT |
2,962,122.1849 |
0.0565 USDT |
0.0518 USDT |
0.0649 USDT |
0.0639 USDT |
| 2023-01-18 |
0.0570 USDT |
3,576,863.4309 |
0.0590 USDT |
0.0540 USDT |
0.0608 USDT |
0.0559 USDT |
| 2023-01-17 |
0.0584 USDT |
7,970,615.6994 |
0.0491 USDT |
0.0471 USDT |
0.0699 USDT |
0.0590 USDT |
| 2023-01-16 |
0.0498 USDT |
2,247,702.0972 |
0.0512 USDT |
0.0466 USDT |
0.0533 USDT |
0.0499 USDT |
| 2023-01-15 |
0.0503 USDT |
681,889.5236 |
0.0512 USDT |
0.0492 USDT |
0.0517 USDT |
0.0510 USDT |
| 2023-01-14 |
0.0514 USDT |
1,565,343.0379 |
0.0515 USDT |
0.0474 USDT |
0.0555 USDT |
0.0502 USDT |
| 2023-01-13 |
0.0507 USDT |
3,131,913.7861 |
0.0515 USDT |
0.0479 USDT |
0.0530 USDT |
0.0511 USDT |
| 2023-01-12 |
0.0474 USDT |
824,397.7408 |
0.0476 USDT |
0.0450 USDT |
0.0533 USDT |
0.0483 USDT |
| 2023-01-11 |
0.0465 USDT |
467,144.5791 |
0.0467 USDT |
0.0448 USDT |
0.0487 USDT |
0.0478 USDT |
| 2023-01-10 |
0.0464 USDT |
594,050.9864 |
0.0470 USDT |
0.0450 USDT |
0.0487 USDT |
0.0461 USDT |
| 2023-01-09 |
0.0473 USDT |
1,172,866.3293 |
0.0473 USDT |
0.0440 USDT |
0.0500 USDT |
0.0469 USDT |
| 2023-01-08 |
0.0460 USDT |
399,595.0686 |
0.0466 USDT |
0.0444 USDT |
0.0487 USDT |
0.0471 USDT |
| 2023-01-07 |
0.0473 USDT |
205,571.7223 |
0.0469 USDT |
0.0457 USDT |
0.0486 USDT |
0.0471 USDT |
| 2023-01-06 |
0.0459 USDT |
167,566.3544 |
0.0462 USDT |
0.0450 USDT |
0.0466 USDT |
0.0462 USDT |
| 2023-01-05 |
0.0470 USDT |
164,337.5622 |
0.0476 USDT |
0.0452 USDT |
0.0482 USDT |
0.0468 USDT |
| 2023-01-04 |
0.0467 USDT |
261,306.4818 |
0.0464 USDT |
0.0452 USDT |
0.0475 USDT |
0.0474 USDT |
| 2023-01-03 |
0.0471 USDT |
691,675.7549 |
0.0487 USDT |
0.0450 USDT |
0.0492 USDT |
0.0464 USDT |
| 2023-01-02 |
0.0487 USDT |
577,822.5864 |
0.0466 USDT |
0.0464 USDT |
0.0498 USDT |
0.0488 USDT |
| 2023-01-01 |
0.0466 USDT |
259,504.0415 |
0.0452 USDT |
0.0451 USDT |
0.0482 USDT |
0.0467 USDT |
| 2022-12-31 |
0.0456 USDT |
106,504.7328 |
0.0460 USDT |
0.0450 USDT |
0.0460 USDT |
0.0460 USDT |
| 2022-12-30 |
0.0459 USDT |
140,053.6473 |
0.0446 USDT |
0.0444 USDT |
0.0480 USDT |
0.0462 USDT |
| 2022-12-29 |
0.0446 USDT |
238,535.8713 |
0.0442 USDT |
0.0431 USDT |
0.0465 USDT |
0.0444 USDT |
| 2022-12-28 |
0.0452 USDT |
558,792.6827 |
0.0462 USDT |
0.0439 USDT |
0.0470 USDT |
0.0446 USDT |
| 2022-12-27 |
0.0480 USDT |
880,914.2346 |
0.0474 USDT |
0.0451 USDT |
0.0500 USDT |
0.0462 USDT |
| 2022-12-26 |
0.0473 USDT |
929,067.0273 |
0.0488 USDT |
0.0440 USDT |
0.0500 USDT |
0.0475 USDT |
| 2022-12-25 |
0.0483 USDT |
187,611.0538 |
0.0480 USDT |
0.0471 USDT |
0.0491 USDT |
0.0490 USDT |