Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |