Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.1726 USDT |
738,842.9228 |
0.1842 USDT |
0.1672 USDT |
0.1849 USDT |
0.1756 USDT |
| 2022-06-06 |
0.1787 USDT |
301,179.2432 |
0.1734 USDT |
0.1723 USDT |
0.1863 USDT |
0.1748 USDT |
| 2022-06-05 |
0.1761 USDT |
254,674.8895 |
0.1788 USDT |
0.1727 USDT |
0.1805 USDT |
0.1746 USDT |
| 2022-06-04 |
0.1733 USDT |
140,918.7510 |
0.1749 USDT |
0.1699 USDT |
0.1767 USDT |
0.1763 USDT |
| 2022-06-03 |
0.1764 USDT |
363,888.0370 |
0.1839 USDT |
0.1702 USDT |
0.1920 USDT |
0.1740 USDT |
| 2022-06-02 |
0.1779 USDT |
233,060.9518 |
0.1840 USDT |
0.1733 USDT |
0.1850 USDT |
0.1782 USDT |
| 2022-06-01 |
0.1878 USDT |
332,544.8761 |
0.1942 USDT |
0.1780 USDT |
0.2000 USDT |
0.1796 USDT |
| 2022-05-31 |
0.1984 USDT |
529,598.7936 |
0.2021 USDT |
0.1933 USDT |
0.2085 USDT |
0.1959 USDT |
| 2022-05-30 |
0.1969 USDT |
800,485.1983 |
0.2069 USDT |
0.1893 USDT |
0.2100 USDT |
0.2024 USDT |
| 2022-05-29 |
0.1970 USDT |
443,030.3158 |
0.1870 USDT |
0.1803 USDT |
0.2146 USDT |
0.2014 USDT |
| 2022-05-28 |
0.1829 USDT |
287,962.0993 |
0.1813 USDT |
0.1783 USDT |
0.1900 USDT |
0.1871 USDT |
| 2022-05-27 |
0.1808 USDT |
362,954.3275 |
0.1935 USDT |
0.1743 USDT |
0.1944 USDT |
0.1785 USDT |
| 2022-05-26 |
0.1950 USDT |
629,159.0523 |
0.2097 USDT |
0.1866 USDT |
0.2111 USDT |
0.1911 USDT |
| 2022-05-25 |
0.2077 USDT |
986,666.3832 |
0.2025 USDT |
0.1948 USDT |
0.2230 USDT |
0.2107 USDT |
| 2022-05-24 |
0.1920 USDT |
157,016.2541 |
0.2017 USDT |
0.1881 USDT |
0.2022 USDT |
0.1912 USDT |
| 2022-05-23 |
0.2077 USDT |
220,899.9034 |
0.2123 USDT |
0.1973 USDT |
0.2200 USDT |
0.1973 USDT |
| 2022-05-22 |
0.2134 USDT |
243,607.1041 |
0.2229 USDT |
0.2049 USDT |
0.2231 USDT |
0.2090 USDT |
| 2022-05-21 |
0.2047 USDT |
1,038,157.3048 |
0.1803 USDT |
0.1779 USDT |
0.2620 USDT |
0.2210 USDT |
| 2022-05-20 |
0.1841 USDT |
488,863.2783 |
0.1859 USDT |
0.1762 USDT |
0.1945 USDT |
0.1797 USDT |
| 2022-05-19 |
0.1821 USDT |
594,635.1771 |
0.1838 USDT |
0.1742 USDT |
0.2056 USDT |
0.1844 USDT |
| 2022-05-18 |
0.1897 USDT |
471,335.1116 |
0.1941 USDT |
0.1818 USDT |
0.1975 USDT |
0.1839 USDT |
| 2022-05-17 |
0.1953 USDT |
722,131.4825 |
0.1816 USDT |
0.1806 USDT |
0.2104 USDT |
0.1928 USDT |
| 2022-05-16 |
0.1843 USDT |
841,068.3286 |
0.2110 USDT |
0.1696 USDT |
0.2128 USDT |
0.1783 USDT |
| 2022-05-15 |
0.1846 USDT |
505,083.4029 |
0.1812 USDT |
0.1760 USDT |
0.1990 USDT |
0.1942 USDT |
| 2022-05-14 |
0.1852 USDT |
410,496.8651 |
0.1863 USDT |
0.1790 USDT |
0.1933 USDT |
0.1854 USDT |
| 2022-05-13 |
0.1951 USDT |
1,078,776.3397 |
0.1734 USDT |
0.1728 USDT |
0.2070 USDT |
0.1893 USDT |
| 2022-05-12 |
0.1710 USDT |
1,198,179.1117 |
0.1818 USDT |
0.1610 USDT |
0.1858 USDT |
0.1750 USDT |
| 2022-05-11 |
0.2262 USDT |
1,384,725.8470 |
0.2695 USDT |
0.1937 USDT |
0.2793 USDT |
0.2035 USDT |
| 2022-05-10 |
0.2735 USDT |
738,142.3727 |
0.2632 USDT |
0.2567 USDT |
0.2930 USDT |
0.2730 USDT |
| 2022-05-09 |
0.3047 USDT |
709,090.7517 |
0.3484 USDT |
0.2700 USDT |
0.3584 USDT |
0.2740 USDT |
| 2022-05-08 |
0.3571 USDT |
207,863.9983 |
0.3703 USDT |
0.3429 USDT |
0.3704 USDT |
0.3467 USDT |
| 2022-05-07 |
0.3777 USDT |
319,949.5016 |
0.3700 USDT |
0.3678 USDT |
0.3950 USDT |
0.3730 USDT |
| 2022-05-06 |
0.3493 USDT |
520,056.5840 |
0.3529 USDT |
0.3340 USDT |
0.3741 USDT |
0.3700 USDT |
| 2022-05-05 |
0.3755 USDT |
476,439.8495 |
0.4023 USDT |
0.3455 USDT |
0.4090 USDT |
0.3493 USDT |
| 2022-05-04 |
0.3568 USDT |
491,341.2081 |
0.3446 USDT |
0.3446 USDT |
0.3800 USDT |
0.3770 USDT |
| 2022-05-03 |
0.3545 USDT |
436,003.4624 |
0.3438 USDT |
0.3325 USDT |
0.3790 USDT |
0.3422 USDT |
| 2022-05-02 |
0.3343 USDT |
337,629.8021 |
0.3402 USDT |
0.3237 USDT |
0.3482 USDT |
0.3276 USDT |
| 2022-05-01 |
0.3348 USDT |
390,254.0578 |
0.3462 USDT |
0.3200 USDT |
0.3480 USDT |
0.3447 USDT |
| 2022-04-30 |
0.3584 USDT |
269,474.9104 |
0.3776 USDT |
0.3367 USDT |
0.3776 USDT |
0.3376 USDT |
| 2022-04-29 |
0.3887 USDT |
463,522.1069 |
0.3999 USDT |
0.3631 USDT |
0.4147 USDT |
0.3771 USDT |
| 2022-04-28 |
0.3834 USDT |
438,953.0593 |
0.3814 USDT |
0.3656 USDT |
0.4160 USDT |
0.3985 USDT |
| 2022-04-27 |
0.3868 USDT |
380,986.1755 |
0.3874 USDT |
0.3724 USDT |
0.4007 USDT |
0.3914 USDT |
| 2022-04-26 |
0.4022 USDT |
380,979.0574 |
0.4172 USDT |
0.3697 USDT |
0.4378 USDT |
0.3940 USDT |
| 2022-04-25 |
0.4127 USDT |
537,304.6672 |
0.4307 USDT |
0.3924 USDT |
0.4375 USDT |
0.4155 USDT |
| 2022-04-24 |
0.4696 USDT |
316,037.2816 |
0.4724 USDT |
0.4525 USDT |
0.4902 USDT |
0.4626 USDT |
| 2022-04-23 |
0.5006 USDT |
427,785.2502 |
0.4916 USDT |
0.4823 USDT |
0.5087 USDT |
0.4883 USDT |
| 2022-04-22 |
0.5078 USDT |
363,287.8559 |
0.5035 USDT |
0.4894 USDT |
0.5280 USDT |
0.4923 USDT |
| 2022-04-21 |
0.5229 USDT |
971,039.3437 |
0.4895 USDT |
0.4729 USDT |
0.5865 USDT |
0.5027 USDT |
| 2022-04-20 |
0.5067 USDT |
601,729.7743 |
0.5207 USDT |
0.4900 USDT |
0.5314 USDT |
0.4905 USDT |
| 2022-04-19 |
0.5428 USDT |
372,279.0301 |
0.5491 USDT |
0.5171 USDT |
0.5654 USDT |
0.5171 USDT |