Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0643 USDT |
6,700,393.3753 |
0.0655 USDT |
0.0623 USDT |
0.0701 USDT |
0.0633 USDT |
| 2024-09-13 |
0.0652 USDT |
8,548,612.0906 |
0.0644 USDT |
0.0620 USDT |
0.0733 USDT |
0.0642 USDT |
| 2024-09-12 |
0.0638 USDT |
1,832,364.3258 |
0.0583 USDT |
0.0583 USDT |
0.0676 USDT |
0.0644 USDT |
| 2024-09-11 |
0.0576 USDT |
3,784,161.8564 |
0.0509 USDT |
0.0477 USDT |
0.0642 USDT |
0.0604 USDT |
| 2024-09-10 |
0.0467 USDT |
1,791,670.1677 |
0.0482 USDT |
0.0440 USDT |
0.0501 USDT |
0.0480 USDT |
| 2024-09-09 |
0.0495 USDT |
1,443,123.3828 |
0.0494 USDT |
0.0475 USDT |
0.0510 USDT |
0.0490 USDT |
| 2024-09-08 |
0.0521 USDT |
2,237,123.0277 |
0.0466 USDT |
0.0456 USDT |
0.0680 USDT |
0.0490 USDT |
| 2024-09-07 |
0.0478 USDT |
1,135,556.6919 |
0.0490 USDT |
0.0465 USDT |
0.0500 USDT |
0.0465 USDT |
| 2024-09-06 |
0.0500 USDT |
1,093,465.1985 |
0.0481 USDT |
0.0470 USDT |
0.0536 USDT |
0.0489 USDT |
| 2024-09-05 |
0.0480 USDT |
654,947.5608 |
0.0498 USDT |
0.0464 USDT |
0.0513 USDT |
0.0464 USDT |
| 2024-09-04 |
0.0489 USDT |
1,112,492.7032 |
0.0496 USDT |
0.0461 USDT |
0.0520 USDT |
0.0504 USDT |
| 2024-09-03 |
0.0497 USDT |
1,069,382.8572 |
0.0516 USDT |
0.0480 USDT |
0.0516 USDT |
0.0496 USDT |
| 2024-09-02 |
0.0520 USDT |
883,536.2868 |
0.0516 USDT |
0.0503 USDT |
0.0547 USDT |
0.0510 USDT |
| 2024-09-01 |
0.0533 USDT |
690,251.4901 |
0.0546 USDT |
0.0513 USDT |
0.0553 USDT |
0.0521 USDT |
| 2024-08-31 |
0.0566 USDT |
374,277.4592 |
0.0591 USDT |
0.0544 USDT |
0.0600 USDT |
0.0547 USDT |
| 2024-08-30 |
0.0589 USDT |
360,318.3940 |
0.0590 USDT |
0.0573 USDT |
0.0604 USDT |
0.0592 USDT |
| 2024-08-29 |
0.0588 USDT |
687,390.9609 |
0.0578 USDT |
0.0570 USDT |
0.0638 USDT |
0.0589 USDT |
| 2024-08-28 |
0.0576 USDT |
814,352.6210 |
0.0583 USDT |
0.0558 USDT |
0.0600 USDT |
0.0573 USDT |
| 2024-08-27 |
0.0609 USDT |
644,026.1050 |
0.0613 USDT |
0.0591 USDT |
0.0649 USDT |
0.0591 USDT |
| 2024-08-26 |
0.0636 USDT |
477,937.1349 |
0.0646 USDT |
0.0613 USDT |
0.0650 USDT |
0.0613 USDT |
| 2024-08-25 |
0.0645 USDT |
753,053.6144 |
0.0649 USDT |
0.0630 USDT |
0.0673 USDT |
0.0646 USDT |
| 2024-08-24 |
0.0651 USDT |
1,714,007.8371 |
0.0647 USDT |
0.0630 USDT |
0.0690 USDT |
0.0661 USDT |
| 2024-08-23 |
0.0626 USDT |
1,195,647.7994 |
0.0609 USDT |
0.0599 USDT |
0.0659 USDT |
0.0647 USDT |
| 2024-08-22 |
0.0610 USDT |
542,503.7937 |
0.0608 USDT |
0.0598 USDT |
0.0629 USDT |
0.0604 USDT |
| 2024-08-21 |
0.0607 USDT |
366,955.3062 |
0.0602 USDT |
0.0595 USDT |
0.0622 USDT |
0.0607 USDT |
| 2024-08-20 |
0.0610 USDT |
760,538.7647 |
0.0617 USDT |
0.0587 USDT |
0.0628 USDT |
0.0599 USDT |
| 2024-08-19 |
0.0604 USDT |
514,375.3069 |
0.0605 USDT |
0.0593 USDT |
0.0629 USDT |
0.0604 USDT |
| 2024-08-18 |
0.0637 USDT |
1,228,654.7937 |
0.0598 USDT |
0.0597 USDT |
0.0746 USDT |
0.0611 USDT |
| 2024-08-17 |
0.0604 USDT |
841,086.2723 |
0.0624 USDT |
0.0594 USDT |
0.0627 USDT |
0.0607 USDT |
| 2024-08-16 |
0.0612 USDT |
1,388,148.1616 |
0.0597 USDT |
0.0579 USDT |
0.0672 USDT |
0.0639 USDT |