Identifier on Kucoin: OPUL-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-27 |
0.4147 USDT |
196,863.7839 |
0.4136 USDT |
0.4001 USDT |
0.4319 USDT |
0.4126 USDT |
2022-02-26 |
0.4136 USDT |
413,052.8312 |
0.4070 USDT |
0.3974 USDT |
0.4407 USDT |
0.4149 USDT |
2022-02-25 |
0.4156 USDT |
481,242.7852 |
0.4292 USDT |
0.4001 USDT |
0.4387 USDT |
0.4125 USDT |
2022-02-24 |
0.4259 USDT |
393,126.1233 |
0.4816 USDT |
0.3899 USDT |
0.4843 USDT |
0.4227 USDT |
2022-02-23 |
0.5047 USDT |
213,155.0791 |
0.5081 USDT |
0.4863 USDT |
0.5265 USDT |
0.4901 USDT |
2022-02-22 |
0.5132 USDT |
244,545.7747 |
0.5424 USDT |
0.4940 USDT |
0.5455 USDT |
0.5001 USDT |
2022-02-21 |
0.5894 USDT |
395,615.0857 |
0.6024 USDT |
0.5520 USDT |
0.6164 USDT |
0.5695 USDT |
2022-02-20 |
0.6263 USDT |
302,144.3079 |
0.6813 USDT |
0.5900 USDT |
0.6878 USDT |
0.6109 USDT |
2022-02-19 |
0.6865 USDT |
182,079.9767 |
0.6864 USDT |
0.6700 USDT |
0.7015 USDT |
0.6760 USDT |
2022-02-18 |
0.6893 USDT |
303,837.4820 |
0.6764 USDT |
0.6729 USDT |
0.7090 USDT |
0.6864 USDT |
2022-02-17 |
0.7036 USDT |
423,479.1654 |
0.7554 USDT |
0.6700 USDT |
0.7764 USDT |
0.6752 USDT |
2022-02-16 |
0.7425 USDT |
332,085.6594 |
0.7759 USDT |
0.7084 USDT |
0.7790 USDT |
0.7397 USDT |
2022-02-15 |
0.7497 USDT |
898,172.5073 |
0.7013 USDT |
0.6836 USDT |
0.8018 USDT |
0.7729 USDT |
2022-02-14 |
0.7071 USDT |
253,732.8127 |
0.6770 USDT |
0.6720 USDT |
0.7378 USDT |
0.7240 USDT |
2022-02-13 |
0.7101 USDT |
377,030.9998 |
0.6540 USDT |
0.6520 USDT |
0.7600 USDT |
0.6872 USDT |
2022-02-12 |
0.6698 USDT |
259,736.9225 |
0.6598 USDT |
0.6500 USDT |
0.6938 USDT |
0.6660 USDT |
2022-02-11 |
0.7405 USDT |
529,976.0025 |
0.7756 USDT |
0.6867 USDT |
0.7756 USDT |
0.6976 USDT |
2022-02-10 |
0.7932 USDT |
479,384.1002 |
0.8099 USDT |
0.7594 USDT |
0.8250 USDT |
0.7638 USDT |
2022-02-09 |
0.7776 USDT |
308,963.6464 |
0.7862 USDT |
0.7500 USDT |
0.8108 USDT |
0.7987 USDT |
2022-02-08 |
0.7990 USDT |
613,148.5502 |
0.8335 USDT |
0.7600 USDT |
0.8409 USDT |
0.7713 USDT |