Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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