Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
0.0783 USDT |
936,872.8485 |
0.0734 USDT |
0.0728 USDT |
0.0817 USDT |
0.0779 USDT |
| 2022-10-16 |
0.0725 USDT |
343,768.8638 |
0.0709 USDT |
0.0703 USDT |
0.0749 USDT |
0.0732 USDT |
| 2022-10-15 |
0.0703 USDT |
220,373.0212 |
0.0704 USDT |
0.0682 USDT |
0.0740 USDT |
0.0699 USDT |
| 2022-10-14 |
0.0715 USDT |
359,784.4925 |
0.0710 USDT |
0.0690 USDT |
0.0740 USDT |
0.0704 USDT |
| 2022-10-13 |
0.0675 USDT |
333,477.2490 |
0.0686 USDT |
0.0649 USDT |
0.0699 USDT |
0.0681 USDT |
| 2022-10-12 |
0.0682 USDT |
429,186.7711 |
0.0695 USDT |
0.0660 USDT |
0.0714 USDT |
0.0689 USDT |
| 2022-10-11 |
0.0692 USDT |
393,811.6891 |
0.0701 USDT |
0.0655 USDT |
0.0720 USDT |
0.0692 USDT |
| 2022-10-10 |
0.0707 USDT |
507,040.3673 |
0.0716 USDT |
0.0691 USDT |
0.0736 USDT |
0.0700 USDT |
| 2022-10-09 |
0.0720 USDT |
723,968.8749 |
0.0740 USDT |
0.0700 USDT |
0.0745 USDT |
0.0718 USDT |
| 2022-10-08 |
0.0749 USDT |
378,492.4067 |
0.0773 USDT |
0.0707 USDT |
0.0784 USDT |
0.0735 USDT |
| 2022-10-07 |
0.0768 USDT |
280,791.0870 |
0.0785 USDT |
0.0750 USDT |
0.0806 USDT |
0.0767 USDT |
| 2022-10-06 |
0.0822 USDT |
1,324,690.1642 |
0.0800 USDT |
0.0761 USDT |
0.0886 USDT |
0.0780 USDT |
| 2022-10-05 |
0.0784 USDT |
172,873.3507 |
0.0793 USDT |
0.0771 USDT |
0.0801 USDT |
0.0792 USDT |
| 2022-10-04 |
0.0788 USDT |
617,594.8280 |
0.0800 USDT |
0.0761 USDT |
0.0803 USDT |
0.0793 USDT |
| 2022-10-03 |
0.0824 USDT |
656,429.9606 |
0.0841 USDT |
0.0794 USDT |
0.0868 USDT |
0.0797 USDT |
| 2022-10-02 |
0.0835 USDT |
589,091.4758 |
0.0797 USDT |
0.0791 USDT |
0.0886 USDT |
0.0852 USDT |
| 2022-10-01 |
0.0799 USDT |
242,546.3622 |
0.0799 USDT |
0.0782 USDT |
0.0819 USDT |
0.0806 USDT |
| 2022-09-30 |
0.0798 USDT |
320,663.0248 |
0.0789 USDT |
0.0780 USDT |
0.0821 USDT |
0.0805 USDT |
| 2022-09-29 |
0.0800 USDT |
776,558.6891 |
0.0773 USDT |
0.0770 USDT |
0.0840 USDT |
0.0782 USDT |
| 2022-09-28 |
0.0771 USDT |
534,760.2873 |
0.0777 USDT |
0.0744 USDT |
0.0803 USDT |
0.0778 USDT |
| 2022-09-27 |
0.0809 USDT |
541,277.2152 |
0.0814 USDT |
0.0766 USDT |
0.0856 USDT |
0.0781 USDT |
| 2022-09-26 |
0.0812 USDT |
559,762.9160 |
0.0848 USDT |
0.0782 USDT |
0.0851 USDT |
0.0803 USDT |
| 2022-09-25 |
0.0870 USDT |
373,484.8523 |
0.0881 USDT |
0.0847 USDT |
0.0904 USDT |
0.0850 USDT |
| 2022-09-24 |
0.0879 USDT |
302,120.8743 |
0.0864 USDT |
0.0847 USDT |
0.0938 USDT |
0.0878 USDT |
| 2022-09-23 |
0.0887 USDT |
426,271.9775 |
0.0900 USDT |
0.0860 USDT |
0.0909 USDT |
0.0861 USDT |
| 2022-09-22 |
0.0896 USDT |
392,162.5530 |
0.0901 USDT |
0.0879 USDT |
0.0906 USDT |
0.0890 USDT |
| 2022-09-21 |
0.0972 USDT |
134,740.9576 |
0.0993 USDT |
0.0956 USDT |
0.0995 USDT |
0.0962 USDT |
| 2022-09-20 |
0.1029 USDT |
630,088.7255 |
0.0997 USDT |
0.0976 USDT |
0.1100 USDT |
0.0989 USDT |
| 2022-09-19 |
0.0981 USDT |
270,407.6111 |
0.0960 USDT |
0.0954 USDT |
0.1018 USDT |
0.1003 USDT |
| 2022-09-18 |
0.1012 USDT |
354,130.8906 |
0.1042 USDT |
0.0969 USDT |
0.1052 USDT |
0.0985 USDT |
| 2022-09-17 |
0.1048 USDT |
419,117.3791 |
0.1033 USDT |
0.1017 USDT |
0.1100 USDT |
0.1028 USDT |
| 2022-09-16 |
0.1051 USDT |
310,954.0628 |
0.1093 USDT |
0.1026 USDT |
0.1093 USDT |
0.1026 USDT |