Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0491 USDT |
72,888.6965 |
0.0485 USDT |
0.0484 USDT |
0.0495 USDT |
0.0490 USDT |
| 2022-12-23 |
0.0487 USDT |
242,174.1173 |
0.0486 USDT |
0.0476 USDT |
0.0495 USDT |
0.0485 USDT |
| 2022-12-22 |
0.0491 USDT |
296,365.8467 |
0.0484 USDT |
0.0479 USDT |
0.0505 USDT |
0.0486 USDT |
| 2022-12-21 |
0.0503 USDT |
981,715.0927 |
0.0513 USDT |
0.0479 USDT |
0.0520 USDT |
0.0495 USDT |
| 2022-12-20 |
0.0513 USDT |
682,708.8116 |
0.0508 USDT |
0.0502 USDT |
0.0524 USDT |
0.0510 USDT |
| 2022-12-19 |
0.0512 USDT |
201,328.8388 |
0.0509 USDT |
0.0500 USDT |
0.0522 USDT |
0.0511 USDT |
| 2022-12-18 |
0.0530 USDT |
1,138,238.3939 |
0.0524 USDT |
0.0495 USDT |
0.0592 USDT |
0.0508 USDT |
| 2022-12-17 |
0.0512 USDT |
394,122.3026 |
0.0504 USDT |
0.0488 USDT |
0.0550 USDT |
0.0511 USDT |
| 2022-12-16 |
0.0522 USDT |
711,566.6497 |
0.0504 USDT |
0.0499 USDT |
0.0553 USDT |
0.0516 USDT |
| 2022-12-15 |
0.0521 USDT |
247,460.2508 |
0.0519 USDT |
0.0502 USDT |
0.0536 USDT |
0.0510 USDT |
| 2022-12-14 |
0.0527 USDT |
392,171.8357 |
0.0540 USDT |
0.0500 USDT |
0.0544 USDT |
0.0527 USDT |
| 2022-12-13 |
0.0545 USDT |
844,789.8433 |
0.0552 USDT |
0.0523 USDT |
0.0562 USDT |
0.0540 USDT |
| 2022-12-12 |
0.0534 USDT |
2,221,945.3930 |
0.0564 USDT |
0.0505 USDT |
0.0575 USDT |
0.0531 USDT |
| 2022-12-11 |
0.0569 USDT |
373,800.4358 |
0.0572 USDT |
0.0556 USDT |
0.0589 USDT |
0.0564 USDT |
| 2022-12-10 |
0.0575 USDT |
680,617.8003 |
0.0586 USDT |
0.0550 USDT |
0.0592 USDT |
0.0580 USDT |
| 2022-12-09 |
0.0591 USDT |
1,201,937.6373 |
0.0600 USDT |
0.0570 USDT |
0.0613 USDT |
0.0583 USDT |
| 2022-12-08 |
0.0620 USDT |
2,460,776.8640 |
0.0665 USDT |
0.0582 USDT |
0.0725 USDT |
0.0603 USDT |
| 2022-12-07 |
0.0641 USDT |
2,396,458.5292 |
0.0662 USDT |
0.0567 USDT |
0.0756 USDT |
0.0660 USDT |
| 2022-12-06 |
0.0686 USDT |
2,334,841.5049 |
0.0734 USDT |
0.0624 USDT |
0.0753 USDT |
0.0639 USDT |
| 2022-12-05 |
0.0728 USDT |
4,283,752.4974 |
0.0694 USDT |
0.0644 USDT |
0.0805 USDT |
0.0732 USDT |
| 2022-12-04 |
0.0656 USDT |
1,197,004.1596 |
0.0653 USDT |
0.0614 USDT |
0.0698 USDT |
0.0682 USDT |
| 2022-12-03 |
0.0665 USDT |
1,728,903.0541 |
0.0672 USDT |
0.0625 USDT |
0.0720 USDT |
0.0715 USDT |
| 2022-12-02 |
0.0589 USDT |
1,836,440.6056 |
0.0557 USDT |
0.0540 USDT |
0.0685 USDT |
0.0600 USDT |
| 2022-12-01 |
0.0568 USDT |
1,160,020.2055 |
0.0581 USDT |
0.0546 USDT |
0.0585 USDT |
0.0568 USDT |
| 2022-11-30 |
0.0570 USDT |
6,681,616.4886 |
0.0635 USDT |
0.0533 USDT |
0.0640 USDT |
0.0588 USDT |
| 2022-11-29 |
0.0660 USDT |
4,993,233.0951 |
0.0546 USDT |
0.0502 USDT |
0.0900 USDT |
0.0659 USDT |
| 2022-11-28 |
0.0542 USDT |
1,107,781.3340 |
0.0505 USDT |
0.0490 USDT |
0.0591 USDT |
0.0545 USDT |
| 2022-11-27 |
0.0523 USDT |
116,383.4775 |
0.0502 USDT |
0.0501 USDT |
0.0529 USDT |
0.0528 USDT |
| 2022-11-26 |
0.0511 USDT |
114,797.3398 |
0.0511 USDT |
0.0499 USDT |
0.0530 USDT |
0.0507 USDT |
| 2022-11-25 |
0.0503 USDT |
197,810.2026 |
0.0509 USDT |
0.0490 USDT |
0.0520 USDT |
0.0510 USDT |
| 2022-11-24 |
0.0516 USDT |
520,594.8152 |
0.0507 USDT |
0.0495 USDT |
0.0540 USDT |
0.0515 USDT |
| 2022-11-23 |
0.0502 USDT |
499,605.2125 |
0.0491 USDT |
0.0478 USDT |
0.0533 USDT |
0.0500 USDT |
| 2022-11-22 |
0.0474 USDT |
817,017.4510 |
0.0495 USDT |
0.0440 USDT |
0.0549 USDT |
0.0491 USDT |
| 2022-11-21 |
0.0499 USDT |
815,371.0457 |
0.0516 USDT |
0.0470 USDT |
0.0561 USDT |
0.0481 USDT |
| 2022-11-20 |
0.0547 USDT |
313,558.0219 |
0.0579 USDT |
0.0519 USDT |
0.0587 USDT |
0.0533 USDT |
| 2022-11-19 |
0.0566 USDT |
1,792,373.9049 |
0.0541 USDT |
0.0497 USDT |
0.0659 USDT |
0.0568 USDT |
| 2022-11-18 |
0.0536 USDT |
1,235,685.9432 |
0.0582 USDT |
0.0505 USDT |
0.0595 USDT |
0.0525 USDT |
| 2022-11-17 |
0.0581 USDT |
2,211,118.2211 |
0.0581 USDT |
0.0532 USDT |
0.0715 USDT |
0.0582 USDT |
| 2022-11-16 |
0.0589 USDT |
107,252.1199 |
0.0585 USDT |
0.0572 USDT |
0.0597 USDT |
0.0579 USDT |
| 2022-11-15 |
0.0587 USDT |
351,888.4087 |
0.0601 USDT |
0.0532 USDT |
0.0614 USDT |
0.0581 USDT |
| 2022-11-14 |
0.0573 USDT |
344,274.2603 |
0.0570 USDT |
0.0540 USDT |
0.0608 USDT |
0.0590 USDT |
| 2022-11-13 |
0.0586 USDT |
248,702.5357 |
0.0587 USDT |
0.0571 USDT |
0.0615 USDT |
0.0578 USDT |
| 2022-11-12 |
0.0595 USDT |
755,734.0738 |
0.0647 USDT |
0.0566 USDT |
0.0649 USDT |
0.0588 USDT |
| 2022-11-11 |
0.0663 USDT |
1,571,430.7769 |
0.0652 USDT |
0.0604 USDT |
0.0724 USDT |
0.0641 USDT |
| 2022-11-10 |
0.0613 USDT |
1,637,840.5248 |
0.0481 USDT |
0.0468 USDT |
0.0712 USDT |
0.0650 USDT |
| 2022-11-09 |
0.0544 USDT |
1,498,506.4356 |
0.0608 USDT |
0.0472 USDT |
0.0615 USDT |
0.0481 USDT |
| 2022-11-08 |
0.0606 USDT |
1,621,314.9228 |
0.0623 USDT |
0.0568 USDT |
0.0632 USDT |
0.0600 USDT |
| 2022-11-07 |
0.0611 USDT |
1,263,377.8251 |
0.0639 USDT |
0.0600 USDT |
0.0641 USDT |
0.0631 USDT |
| 2022-11-06 |
0.0669 USDT |
476,122.7073 |
0.0676 USDT |
0.0654 USDT |
0.0682 USDT |
0.0674 USDT |
| 2022-11-05 |
0.0640 USDT |
852,995.8893 |
0.0649 USDT |
0.0621 USDT |
0.0671 USDT |
0.0670 USDT |