Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
1.9223 USDT |
139,682.8708 |
1.9004 USDT |
1.8600 USDT |
1.9737 USDT |
1.8810 USDT |
| 2022-01-07 |
1.9595 USDT |
232,212.3215 |
2.0591 USDT |
1.8740 USDT |
2.0591 USDT |
1.9814 USDT |
| 2022-01-06 |
2.0418 USDT |
260,393.4973 |
2.1597 USDT |
1.9680 USDT |
2.1974 USDT |
2.0135 USDT |
| 2022-01-05 |
2.2595 USDT |
390,059.7497 |
2.4302 USDT |
2.0200 USDT |
2.5526 USDT |
2.0726 USDT |
| 2022-01-04 |
2.6106 USDT |
256,696.2727 |
2.7381 USDT |
2.4364 USDT |
2.7768 USDT |
2.4717 USDT |
| 2022-01-03 |
2.7388 USDT |
222,890.5278 |
2.9136 USDT |
2.4751 USDT |
2.9193 USDT |
2.7443 USDT |
| 2022-01-02 |
2.8738 USDT |
444,079.5862 |
3.1876 USDT |
2.6500 USDT |
3.1876 USDT |
2.9370 USDT |
| 2022-01-01 |
3.2148 USDT |
134,308.1861 |
3.3757 USDT |
3.1100 USDT |
3.4033 USDT |
3.1619 USDT |
| 2021-12-31 |
3.3789 USDT |
140,423.9639 |
3.3593 USDT |
3.2303 USDT |
3.4769 USDT |
3.2770 USDT |
| 2021-12-30 |
3.4482 USDT |
156,996.7945 |
3.6100 USDT |
3.3000 USDT |
3.6567 USDT |
3.3711 USDT |
| 2021-12-29 |
3.6618 USDT |
147,271.2369 |
3.6712 USDT |
3.5191 USDT |
3.8000 USDT |
3.6295 USDT |
| 2021-12-28 |
3.6598 USDT |
164,621.4141 |
3.8224 USDT |
3.4600 USDT |
3.9187 USDT |
3.6812 USDT |
| 2021-12-27 |
3.7207 USDT |
335,923.4084 |
3.5124 USDT |
3.3637 USDT |
4.3170 USDT |
3.9786 USDT |
| 2021-12-26 |
3.7542 USDT |
154,438.0249 |
3.6640 USDT |
3.5275 USDT |
3.9877 USDT |
3.5275 USDT |
| 2021-12-25 |
3.5494 USDT |
113,859.6272 |
3.4393 USDT |
3.4393 USDT |
3.6935 USDT |
3.6684 USDT |
| 2021-12-24 |
3.4270 USDT |
156,516.0097 |
3.3930 USDT |
3.3000 USDT |
3.6252 USDT |
3.4393 USDT |
| 2021-12-23 |
3.2464 USDT |
191,566.4392 |
3.3834 USDT |
3.1000 USDT |
3.4200 USDT |
3.3411 USDT |
| 2021-12-22 |
3.3602 USDT |
327,326.8059 |
3.3800 USDT |
2.9737 USDT |
3.7532 USDT |
3.3946 USDT |
| 2021-12-21 |
3.3949 USDT |
146,811.4028 |
3.3960 USDT |
3.2600 USDT |
3.5000 USDT |
3.3778 USDT |
| 2021-12-20 |
3.4655 USDT |
152,170.0903 |
3.5251 USDT |
3.3000 USDT |
3.6540 USDT |
3.3713 USDT |