Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.8229 USDT |
944,753.2874 |
0.7897 USDT |
0.7583 USDT |
0.9150 USDT |
0.8336 USDT |
| 2022-02-06 |
0.8185 USDT |
352,023.9360 |
0.8153 USDT |
0.7821 USDT |
0.8905 USDT |
0.8140 USDT |
| 2022-02-05 |
0.8066 USDT |
349,807.1927 |
0.8195 USDT |
0.7729 USDT |
0.8800 USDT |
0.8221 USDT |
| 2022-02-04 |
0.7706 USDT |
515,703.9883 |
0.7574 USDT |
0.7285 USDT |
0.8500 USDT |
0.8195 USDT |
| 2022-02-03 |
0.7514 USDT |
179,576.9850 |
0.7813 USDT |
0.7300 USDT |
0.7976 USDT |
0.7306 USDT |
| 2022-02-02 |
0.8171 USDT |
532,861.6548 |
0.7943 USDT |
0.7600 USDT |
0.9159 USDT |
0.7887 USDT |
| 2022-02-01 |
0.7743 USDT |
631,892.2467 |
0.8055 USDT |
0.7280 USDT |
0.8400 USDT |
0.7918 USDT |
| 2022-01-31 |
0.8257 USDT |
495,008.6383 |
0.8898 USDT |
0.7963 USDT |
0.8912 USDT |
0.8020 USDT |
| 2022-01-30 |
0.9374 USDT |
279,883.9029 |
0.9252 USDT |
0.8871 USDT |
1.0351 USDT |
0.9100 USDT |
| 2022-01-29 |
0.8328 USDT |
456,245.9757 |
0.8009 USDT |
0.7883 USDT |
0.9118 USDT |
0.8748 USDT |
| 2022-01-28 |
0.7960 USDT |
669,033.3074 |
0.8173 USDT |
0.7500 USDT |
0.8503 USDT |
0.8100 USDT |
| 2022-01-27 |
0.8521 USDT |
1,716,740.3764 |
1.0517 USDT |
0.7400 USDT |
1.0594 USDT |
0.8000 USDT |
| 2022-01-26 |
1.0589 USDT |
583,957.3482 |
1.1000 USDT |
1.0000 USDT |
1.1572 USDT |
1.0407 USDT |
| 2022-01-25 |
1.1238 USDT |
233,519.2775 |
1.1489 USDT |
1.0934 USDT |
1.2480 USDT |
1.1175 USDT |
| 2022-01-24 |
1.1756 USDT |
263,615.9171 |
1.2774 USDT |
1.1000 USDT |
1.2785 USDT |
1.1557 USDT |
| 2022-01-23 |
1.3023 USDT |
175,426.6680 |
1.2212 USDT |
1.2169 USDT |
1.3398 USDT |
1.2888 USDT |
| 2022-01-22 |
1.2841 USDT |
304,465.0146 |
1.3464 USDT |
1.2081 USDT |
1.3592 USDT |
1.2684 USDT |
| 2022-01-21 |
1.5015 USDT |
337,076.7190 |
1.6491 USDT |
1.3887 USDT |
1.6762 USDT |
1.3923 USDT |
| 2022-01-20 |
1.7696 USDT |
225,287.4427 |
1.7715 USDT |
1.7373 USDT |
1.8162 USDT |
1.7531 USDT |
| 2022-01-19 |
1.7666 USDT |
292,942.9219 |
1.6653 USDT |
1.6520 USDT |
1.8600 USDT |
1.8232 USDT |
| 2022-01-18 |
1.7524 USDT |
328,367.7080 |
1.8304 USDT |
1.6487 USDT |
1.8817 USDT |
1.6599 USDT |
| 2022-01-17 |
1.9199 USDT |
213,638.3519 |
2.0251 USDT |
1.8310 USDT |
2.0299 USDT |
1.8394 USDT |
| 2022-01-16 |
2.0117 USDT |
161,129.8841 |
1.9948 USDT |
1.9900 USDT |
2.0811 USDT |
2.0407 USDT |
| 2022-01-15 |
2.0518 USDT |
172,136.9398 |
2.0770 USDT |
2.0000 USDT |
2.0923 USDT |
2.0007 USDT |
| 2022-01-14 |
2.1308 USDT |
198,356.6367 |
2.1799 USDT |
2.0714 USDT |
2.1843 USDT |
2.1475 USDT |
| 2022-01-13 |
2.2563 USDT |
412,650.9323 |
2.2229 USDT |
2.1323 USDT |
2.4134 USDT |
2.2123 USDT |
| 2022-01-12 |
2.0238 USDT |
505,662.5804 |
1.8510 USDT |
1.8310 USDT |
2.3430 USDT |
2.2428 USDT |
| 2022-01-11 |
1.8052 USDT |
224,281.5992 |
1.7750 USDT |
1.7346 USDT |
1.9136 USDT |
1.8568 USDT |
| 2022-01-10 |
1.7717 USDT |
229,217.3062 |
1.8424 USDT |
1.5998 USDT |
1.8827 USDT |
1.7125 USDT |
| 2022-01-09 |
1.8432 USDT |
138,927.6634 |
1.8804 USDT |
1.8076 USDT |
1.8804 USDT |
1.8669 USDT |