Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.5269 USDT |
1,137,697.3825 |
0.5984 USDT |
0.4850 USDT |
0.5999 USDT |
0.5468 USDT |
| 2022-04-17 |
0.6048 USDT |
211,162.6976 |
0.6218 USDT |
0.5900 USDT |
0.6244 USDT |
0.6122 USDT |
| 2022-04-16 |
0.6231 USDT |
138,851.4060 |
0.6267 USDT |
0.6082 USDT |
0.6401 USDT |
0.6130 USDT |
| 2022-04-15 |
0.6268 USDT |
297,089.0740 |
0.6473 USDT |
0.6127 USDT |
0.6473 USDT |
0.6255 USDT |
| 2022-04-14 |
0.6843 USDT |
575,696.1242 |
0.7149 USDT |
0.6350 USDT |
0.7333 USDT |
0.6473 USDT |
| 2022-04-13 |
0.6933 USDT |
437,561.6841 |
0.6628 USDT |
0.6500 USDT |
0.7333 USDT |
0.7259 USDT |
| 2022-04-12 |
0.6819 USDT |
499,674.2457 |
0.6597 USDT |
0.6552 USDT |
0.7100 USDT |
0.6669 USDT |
| 2022-04-11 |
0.7347 USDT |
720,886.5160 |
0.7826 USDT |
0.6641 USDT |
0.8290 USDT |
0.6790 USDT |
| 2022-04-10 |
0.7928 USDT |
267,946.3660 |
0.7823 USDT |
0.7788 USDT |
0.8126 USDT |
0.8000 USDT |
| 2022-04-09 |
0.7786 USDT |
418,018.1761 |
0.7979 USDT |
0.7597 USDT |
0.8172 USDT |
0.7730 USDT |
| 2022-04-08 |
0.8150 USDT |
654,788.6695 |
0.8029 USDT |
0.7900 USDT |
0.8550 USDT |
0.7972 USDT |
| 2022-04-07 |
0.8158 USDT |
571,750.3246 |
0.8095 USDT |
0.7794 USDT |
0.8600 USDT |
0.8062 USDT |
| 2022-04-06 |
0.8559 USDT |
1,366,476.6319 |
0.9259 USDT |
0.7654 USDT |
0.9340 USDT |
0.8151 USDT |
| 2022-04-05 |
0.8875 USDT |
1,702,079.0399 |
0.8697 USDT |
0.8101 USDT |
0.9838 USDT |
0.8196 USDT |
| 2022-04-04 |
0.8383 USDT |
3,127,671.8593 |
0.6708 USDT |
0.6626 USDT |
1.0330 USDT |
0.7989 USDT |
| 2022-04-03 |
0.6695 USDT |
409,662.5034 |
0.6592 USDT |
0.6493 USDT |
0.6969 USDT |
0.6579 USDT |
| 2022-04-02 |
0.6799 USDT |
828,758.4530 |
0.6753 USDT |
0.6072 USDT |
0.7141 USDT |
0.6592 USDT |
| 2022-04-01 |
0.6921 USDT |
637,346.5836 |
0.6870 USDT |
0.6466 USDT |
0.7500 USDT |
0.6863 USDT |
| 2022-03-31 |
0.6916 USDT |
791,866.2158 |
0.7209 USDT |
0.6442 USDT |
0.7350 USDT |
0.6855 USDT |
| 2022-03-30 |
0.7123 USDT |
708,356.6931 |
0.7425 USDT |
0.6850 USDT |
0.7854 USDT |
0.7230 USDT |
| 2022-03-29 |
0.7890 USDT |
1,268,448.5324 |
0.7608 USDT |
0.6930 USDT |
0.8979 USDT |
0.7476 USDT |
| 2022-03-28 |
0.7387 USDT |
872,418.8091 |
0.7290 USDT |
0.6805 USDT |
0.8504 USDT |
0.7891 USDT |
| 2022-03-27 |
0.6995 USDT |
434,101.7625 |
0.7134 USDT |
0.6683 USDT |
0.7400 USDT |
0.7221 USDT |
| 2022-03-26 |
0.6906 USDT |
459,216.2295 |
0.6571 USDT |
0.6352 USDT |
0.7372 USDT |
0.7011 USDT |
| 2022-03-25 |
0.7028 USDT |
917,092.3681 |
0.7029 USDT |
0.6400 USDT |
0.8080 USDT |
0.6459 USDT |
| 2022-03-24 |
0.6771 USDT |
1,371,289.4556 |
0.7431 USDT |
0.6260 USDT |
0.7431 USDT |
0.6813 USDT |
| 2022-03-23 |
0.7118 USDT |
3,764,949.2029 |
0.6078 USDT |
0.5193 USDT |
0.8811 USDT |
0.6988 USDT |
| 2022-03-22 |
0.5210 USDT |
1,553,727.7524 |
0.4800 USDT |
0.4541 USDT |
0.6000 USDT |
0.5858 USDT |
| 2022-03-21 |
0.4409 USDT |
2,021,082.2542 |
0.3685 USDT |
0.3685 USDT |
0.5000 USDT |
0.4550 USDT |
| 2022-03-20 |
0.3836 USDT |
1,558,327.9533 |
0.3913 USDT |
0.3390 USDT |
0.4500 USDT |
0.3722 USDT |
| 2022-03-19 |
0.3853 USDT |
1,633,404.3624 |
0.3003 USDT |
0.2969 USDT |
0.4730 USDT |
0.3860 USDT |
| 2022-03-18 |
0.3050 USDT |
477,447.6545 |
0.3293 USDT |
0.2880 USDT |
0.3293 USDT |
0.2982 USDT |
| 2022-03-17 |
0.3291 USDT |
186,393.9468 |
0.3277 USDT |
0.3190 USDT |
0.3437 USDT |
0.3302 USDT |
| 2022-03-16 |
0.3254 USDT |
247,311.4391 |
0.3339 USDT |
0.3172 USDT |
0.3384 USDT |
0.3232 USDT |
| 2022-03-15 |
0.3130 USDT |
119,464.4163 |
0.3191 USDT |
0.3031 USDT |
0.3237 USDT |
0.3182 USDT |
| 2022-03-14 |
0.3155 USDT |
235,639.6914 |
0.3228 USDT |
0.3019 USDT |
0.3287 USDT |
0.3159 USDT |
| 2022-03-13 |
0.3330 USDT |
152,136.4691 |
0.3450 USDT |
0.3221 USDT |
0.3474 USDT |
0.3243 USDT |
| 2022-03-12 |
0.3369 USDT |
196,488.4671 |
0.3410 USDT |
0.3278 USDT |
0.3707 USDT |
0.3379 USDT |
| 2022-03-11 |
0.3504 USDT |
311,374.3301 |
0.3683 USDT |
0.3329 USDT |
0.3696 USDT |
0.3467 USDT |
| 2022-03-10 |
0.3602 USDT |
237,273.3876 |
0.3602 USDT |
0.3419 USDT |
0.3748 USDT |
0.3693 USDT |
| 2022-03-09 |
0.3617 USDT |
211,764.6241 |
0.3570 USDT |
0.3511 USDT |
0.3750 USDT |
0.3623 USDT |
| 2022-03-08 |
0.3634 USDT |
313,329.7787 |
0.3731 USDT |
0.3506 USDT |
0.3833 USDT |
0.3538 USDT |
| 2022-03-07 |
0.3986 USDT |
214,772.6653 |
0.4088 USDT |
0.3801 USDT |
0.4184 USDT |
0.3854 USDT |
| 2022-03-06 |
0.4093 USDT |
242,074.1756 |
0.4234 USDT |
0.4002 USDT |
0.4290 USDT |
0.4067 USDT |
| 2022-03-05 |
0.4100 USDT |
74,386.5581 |
0.4123 USDT |
0.4020 USDT |
0.4223 USDT |
0.4175 USDT |
| 2022-03-04 |
0.4180 USDT |
154,140.4390 |
0.4383 USDT |
0.4076 USDT |
0.4383 USDT |
0.4134 USDT |
| 2022-03-03 |
0.4307 USDT |
367,445.0803 |
0.4394 USDT |
0.4107 USDT |
0.4510 USDT |
0.4422 USDT |
| 2022-03-02 |
0.4374 USDT |
274,525.9678 |
0.4514 USDT |
0.4220 USDT |
0.4600 USDT |
0.4337 USDT |
| 2022-03-01 |
0.4547 USDT |
387,671.1970 |
0.4609 USDT |
0.4320 USDT |
0.4876 USDT |
0.4531 USDT |
| 2022-02-28 |
0.4234 USDT |
333,406.3311 |
0.4192 USDT |
0.3982 USDT |
0.4623 USDT |
0.4481 USDT |