Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0541 USDT |
908,679.9122 |
0.0564 USDT |
0.0520 USDT |
0.0569 USDT |
0.0539 USDT |
| 2024-11-02 |
0.0583 USDT |
498,432.2192 |
0.0601 USDT |
0.0558 USDT |
0.0608 USDT |
0.0566 USDT |
| 2024-11-01 |
0.0613 USDT |
892,460.1814 |
0.0606 USDT |
0.0596 USDT |
0.0648 USDT |
0.0599 USDT |
| 2024-10-31 |
0.0611 USDT |
511,466.3127 |
0.0618 USDT |
0.0588 USDT |
0.0631 USDT |
0.0602 USDT |
| 2024-10-30 |
0.0655 USDT |
664,078.3614 |
0.0698 USDT |
0.0619 USDT |
0.0700 USDT |
0.0622 USDT |
| 2024-10-29 |
0.0653 USDT |
1,152,509.3712 |
0.0621 USDT |
0.0615 USDT |
0.0692 USDT |
0.0692 USDT |
| 2024-10-28 |
0.0619 USDT |
485,817.5920 |
0.0653 USDT |
0.0596 USDT |
0.0658 USDT |
0.0609 USDT |
| 2024-10-27 |
0.0626 USDT |
1,063,823.8081 |
0.0606 USDT |
0.0582 USDT |
0.0715 USDT |
0.0661 USDT |
| 2024-10-26 |
0.0601 USDT |
1,003,808.6237 |
0.0614 USDT |
0.0547 USDT |
0.0632 USDT |
0.0599 USDT |
| 2024-10-25 |
0.0685 USDT |
1,424,179.0488 |
0.0703 USDT |
0.0633 USDT |
0.0714 USDT |
0.0649 USDT |
| 2024-10-24 |
0.0679 USDT |
544,138.7980 |
0.0680 USDT |
0.0660 USDT |
0.0704 USDT |
0.0672 USDT |
| 2024-10-23 |
0.0706 USDT |
627,273.4258 |
0.0724 USDT |
0.0686 USDT |
0.0731 USDT |
0.0695 USDT |
| 2024-10-22 |
0.0721 USDT |
588,239.2551 |
0.0737 USDT |
0.0705 USDT |
0.0741 USDT |
0.0730 USDT |
| 2024-10-21 |
0.0754 USDT |
592,161.6438 |
0.0774 USDT |
0.0727 USDT |
0.0788 USDT |
0.0736 USDT |
| 2024-10-20 |
0.0764 USDT |
495,248.7573 |
0.0765 USDT |
0.0745 USDT |
0.0790 USDT |
0.0766 USDT |
| 2024-10-19 |
0.0777 USDT |
1,340,100.4265 |
0.0813 USDT |
0.0720 USDT |
0.0814 USDT |
0.0766 USDT |
| 2024-10-18 |
0.0780 USDT |
1,277,204.9962 |
0.0794 USDT |
0.0730 USDT |
0.0815 USDT |
0.0810 USDT |
| 2024-10-17 |
0.0859 USDT |
1,409,872.6389 |
0.0904 USDT |
0.0794 USDT |
0.0930 USDT |
0.0797 USDT |
| 2024-10-16 |
0.0832 USDT |
1,655,114.2131 |
0.0789 USDT |
0.0781 USDT |
0.0933 USDT |
0.0880 USDT |
| 2024-10-15 |
0.0780 USDT |
1,254,935.8254 |
0.0789 USDT |
0.0735 USDT |
0.0835 USDT |
0.0784 USDT |
| 2024-10-14 |
0.0746 USDT |
578,696.2763 |
0.0719 USDT |
0.0707 USDT |
0.0778 USDT |
0.0751 USDT |
| 2024-10-13 |
0.0744 USDT |
784,326.9669 |
0.0736 USDT |
0.0712 USDT |
0.0780 USDT |
0.0716 USDT |
| 2024-10-12 |
0.0743 USDT |
961,998.5597 |
0.0747 USDT |
0.0721 USDT |
0.0767 USDT |
0.0744 USDT |
| 2024-10-11 |
0.0741 USDT |
1,824,082.5383 |
0.0758 USDT |
0.0710 USDT |
0.0774 USDT |
0.0758 USDT |
| 2024-10-10 |
0.0768 USDT |
644,828.3699 |
0.0787 USDT |
0.0738 USDT |
0.0805 USDT |
0.0764 USDT |
| 2024-10-09 |
0.0793 USDT |
649,187.7898 |
0.0796 USDT |
0.0770 USDT |
0.0839 USDT |
0.0783 USDT |
| 2024-10-08 |
0.0799 USDT |
659,475.1378 |
0.0805 USDT |
0.0772 USDT |
0.0842 USDT |
0.0817 USDT |
| 2024-10-07 |
0.0821 USDT |
986,811.8649 |
0.0807 USDT |
0.0800 USDT |
0.0852 USDT |
0.0811 USDT |
| 2024-10-06 |
0.0811 USDT |
583,127.3613 |
0.0808 USDT |
0.0788 USDT |
0.0838 USDT |
0.0819 USDT |
| 2024-10-05 |
0.0827 USDT |
922,364.6193 |
0.0827 USDT |
0.0794 USDT |
0.0864 USDT |
0.0800 USDT |
| 2024-10-04 |
0.0807 USDT |
880,114.7472 |
0.0786 USDT |
0.0776 USDT |
0.0864 USDT |
0.0815 USDT |
| 2024-10-03 |
0.0792 USDT |
638,657.0874 |
0.0794 USDT |
0.0766 USDT |
0.0816 USDT |
0.0784 USDT |
| 2024-10-02 |
0.0836 USDT |
1,887,823.0664 |
0.0826 USDT |
0.0775 USDT |
0.0882 USDT |
0.0799 USDT |
| 2024-10-01 |
0.0882 USDT |
3,694,517.4144 |
0.0909 USDT |
0.0795 USDT |
0.0957 USDT |
0.0818 USDT |
| 2024-09-30 |
0.0846 USDT |
1,750,365.9900 |
0.0886 USDT |
0.0796 USDT |
0.0943 USDT |
0.0812 USDT |
| 2024-09-29 |
0.0819 USDT |
4,376,135.2890 |
0.0788 USDT |
0.0771 USDT |
0.0895 USDT |
0.0892 USDT |
| 2024-09-28 |
0.0848 USDT |
6,892,511.8737 |
0.0874 USDT |
0.0772 USDT |
0.0891 USDT |
0.0785 USDT |
| 2024-09-27 |
0.0802 USDT |
12,862,657.5612 |
0.0754 USDT |
0.0749 USDT |
0.0916 USDT |
0.0892 USDT |
| 2024-09-26 |
0.0777 USDT |
6,911,155.7810 |
0.0782 USDT |
0.0725 USDT |
0.0803 USDT |
0.0755 USDT |
| 2024-09-25 |
0.0782 USDT |
12,005,513.2787 |
0.0812 USDT |
0.0750 USDT |
0.0829 USDT |
0.0789 USDT |
| 2024-09-24 |
0.0763 USDT |
8,944,546.6341 |
0.0762 USDT |
0.0720 USDT |
0.0844 USDT |
0.0819 USDT |
| 2024-09-23 |
0.0775 USDT |
9,923,646.2737 |
0.0788 USDT |
0.0748 USDT |
0.0803 USDT |
0.0770 USDT |
| 2024-09-22 |
0.0806 USDT |
9,837,458.6317 |
0.0838 USDT |
0.0771 USDT |
0.0845 USDT |
0.0784 USDT |
| 2024-09-21 |
0.0835 USDT |
6,637,335.6277 |
0.0866 USDT |
0.0808 USDT |
0.0871 USDT |
0.0839 USDT |
| 2024-09-20 |
0.0741 USDT |
11,690,627.2591 |
0.0663 USDT |
0.0651 USDT |
0.0895 USDT |
0.0868 USDT |
| 2024-09-19 |
0.0672 USDT |
8,498,242.7329 |
0.0639 USDT |
0.0634 USDT |
0.0720 USDT |
0.0662 USDT |
| 2024-09-18 |
0.0636 USDT |
12,618,152.1621 |
0.0643 USDT |
0.0628 USDT |
0.0652 USDT |
0.0638 USDT |
| 2024-09-17 |
0.0642 USDT |
12,062,218.2469 |
0.0624 USDT |
0.0620 USDT |
0.0692 USDT |
0.0650 USDT |
| 2024-09-16 |
0.0604 USDT |
14,597,433.7668 |
0.0613 USDT |
0.0574 USDT |
0.0671 USDT |
0.0614 USDT |
| 2024-09-15 |
0.0637 USDT |
6,765,659.6475 |
0.0627 USDT |
0.0624 USDT |
0.0691 USDT |
0.0624 USDT |