Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |