Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0664 USDT |
1,134,395.8358 |
0.0656 USDT |
0.0643 USDT |
0.0692 USDT |
0.0651 USDT |
| 2022-11-03 |
0.0681 USDT |
300,631.0611 |
0.0703 USDT |
0.0668 USDT |
0.0709 USDT |
0.0670 USDT |
| 2022-11-02 |
0.0706 USDT |
74,624.7921 |
0.0708 USDT |
0.0700 USDT |
0.0720 USDT |
0.0714 USDT |
| 2022-11-01 |
0.0714 USDT |
123,894.1871 |
0.0717 USDT |
0.0700 USDT |
0.0731 USDT |
0.0706 USDT |
| 2022-10-31 |
0.0737 USDT |
203,310.8095 |
0.0739 USDT |
0.0716 USDT |
0.0755 USDT |
0.0721 USDT |
| 2022-10-30 |
0.0743 USDT |
159,693.5298 |
0.0731 USDT |
0.0730 USDT |
0.0755 USDT |
0.0743 USDT |
| 2022-10-29 |
0.0739 USDT |
690,498.3703 |
0.0691 USDT |
0.0687 USDT |
0.0784 USDT |
0.0747 USDT |
| 2022-10-28 |
0.0694 USDT |
329,224.0328 |
0.0693 USDT |
0.0678 USDT |
0.0707 USDT |
0.0693 USDT |
| 2022-10-27 |
0.0685 USDT |
239,416.6432 |
0.0683 USDT |
0.0677 USDT |
0.0695 USDT |
0.0679 USDT |
| 2022-10-26 |
0.0687 USDT |
335,404.5612 |
0.0691 USDT |
0.0676 USDT |
0.0699 USDT |
0.0682 USDT |
| 2022-10-25 |
0.0693 USDT |
1,040,522.4299 |
0.0659 USDT |
0.0658 USDT |
0.0723 USDT |
0.0688 USDT |
| 2022-10-24 |
0.0672 USDT |
929,955.4067 |
0.0721 USDT |
0.0610 USDT |
0.0738 USDT |
0.0673 USDT |
| 2022-10-23 |
0.0721 USDT |
295,233.1952 |
0.0733 USDT |
0.0706 USDT |
0.0737 USDT |
0.0724 USDT |
| 2022-10-22 |
0.0744 USDT |
196,454.1814 |
0.0767 USDT |
0.0726 USDT |
0.0767 USDT |
0.0739 USDT |
| 2022-10-21 |
0.0743 USDT |
299,429.8212 |
0.0736 USDT |
0.0726 USDT |
0.0764 USDT |
0.0764 USDT |
| 2022-10-20 |
0.0742 USDT |
146,562.0079 |
0.0743 USDT |
0.0731 USDT |
0.0755 USDT |
0.0738 USDT |
| 2022-10-19 |
0.0753 USDT |
145,820.1678 |
0.0757 USDT |
0.0749 USDT |
0.0761 USDT |
0.0749 USDT |
| 2022-10-18 |
0.0775 USDT |
234,765.3455 |
0.0774 USDT |
0.0760 USDT |
0.0793 USDT |
0.0765 USDT |