Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
3.6298 USDT |
106,357.3104 |
3.7847 USDT |
3.4300 USDT |
3.8212 USDT |
3.5275 USDT |
| 2021-12-18 |
3.8265 USDT |
55,954.0409 |
3.8331 USDT |
3.7500 USDT |
3.9249 USDT |
3.7806 USDT |
| 2021-12-17 |
3.8978 USDT |
109,264.7718 |
3.8561 USDT |
3.7190 USDT |
4.2600 USDT |
3.8458 USDT |
| 2021-12-16 |
3.8372 USDT |
202,639.2498 |
3.8266 USDT |
3.6149 USDT |
3.9944 USDT |
3.8696 USDT |
| 2021-12-15 |
3.7724 USDT |
192,060.3090 |
3.7992 USDT |
3.6084 USDT |
3.9944 USDT |
3.7933 USDT |
| 2021-12-14 |
3.8307 USDT |
137,594.2404 |
3.8821 USDT |
3.6100 USDT |
4.1165 USDT |
3.6779 USDT |
| 2021-12-13 |
3.9828 USDT |
244,910.8705 |
4.3716 USDT |
3.7996 USDT |
4.4064 USDT |
3.9309 USDT |
| 2021-12-12 |
4.3488 USDT |
145,090.6729 |
4.4023 USDT |
4.2200 USDT |
4.4800 USDT |
4.4423 USDT |
| 2021-12-11 |
3.9558 USDT |
327,312.6116 |
3.4124 USDT |
3.3917 USDT |
4.4800 USDT |
4.4332 USDT |
| 2021-12-10 |
3.4067 USDT |
297,198.5088 |
3.4038 USDT |
3.2713 USDT |
3.6676 USDT |
3.4624 USDT |
| 2021-12-09 |
3.6801 USDT |
308,399.5339 |
3.8785 USDT |
3.3349 USDT |
3.9629 USDT |
3.4743 USDT |
| 2021-12-08 |
3.9953 USDT |
251,587.2582 |
4.0695 USDT |
3.8500 USDT |
4.2152 USDT |
3.8829 USDT |
| 2021-12-07 |
4.6250 USDT |
173,188.8684 |
4.5702 USDT |
4.3200 USDT |
4.8761 USDT |
4.3354 USDT |
| 2021-12-06 |
4.5698 USDT |
415,896.3177 |
4.3009 USDT |
4.2489 USDT |
5.4139 USDT |
4.4578 USDT |
| 2021-12-05 |
4.6686 USDT |
275,097.7242 |
4.7596 USDT |
4.3000 USDT |
4.9602 USDT |
4.3440 USDT |
| 2021-12-04 |
4.6690 USDT |
466,761.1249 |
5.0163 USDT |
4.3088 USDT |
5.0641 USDT |
4.8212 USDT |
| 2021-12-03 |
5.2550 USDT |
242,915.9644 |
5.2667 USDT |
5.0000 USDT |
5.5978 USDT |
5.0067 USDT |
| 2021-12-02 |
5.5681 USDT |
310,724.0253 |
5.8218 USDT |
5.2500 USDT |
6.1348 USDT |
5.2810 USDT |
| 2021-12-01 |
6.2548 USDT |
350,151.8983 |
5.8349 USDT |
5.7978 USDT |
6.8200 USDT |
5.8093 USDT |
| 2021-11-30 |
5.9978 USDT |
494,794.6956 |
5.5169 USDT |
5.4038 USDT |
6.5420 USDT |
5.9445 USDT |
| 2021-11-29 |
4.9865 USDT |
235,733.8747 |
4.8747 USDT |
4.8076 USDT |
5.3328 USDT |
5.2500 USDT |
| 2021-11-28 |
4.9642 USDT |
227,987.1733 |
5.0266 USDT |
4.7385 USDT |
5.2715 USDT |
4.8850 USDT |
| 2021-11-27 |
5.0612 USDT |
186,668.1449 |
4.9448 USDT |
4.8546 USDT |
5.2500 USDT |
5.0727 USDT |
| 2021-11-26 |
5.0324 USDT |
487,952.9321 |
5.7733 USDT |
4.7385 USDT |
5.8000 USDT |
4.9974 USDT |
| 2021-11-25 |
5.1813 USDT |
626,714.8932 |
4.8198 USDT |
4.7385 USDT |
5.7071 USDT |
5.5006 USDT |
| 2021-11-24 |
4.7728 USDT |
487,713.5891 |
5.1221 USDT |
4.4988 USDT |
5.1991 USDT |
4.8000 USDT |
| 2021-11-23 |
5.0962 USDT |
322,159.9690 |
5.0878 USDT |
4.8870 USDT |
5.3882 USDT |
5.1855 USDT |
| 2021-11-22 |
5.6384 USDT |
202,081.5072 |
5.8995 USDT |
5.3000 USDT |
5.9080 USDT |
5.5763 USDT |
| 2021-11-21 |
6.0691 USDT |
266,316.6410 |
6.6204 USDT |
5.7700 USDT |
6.6400 USDT |
5.8700 USDT |
| 2021-11-20 |
6.5651 USDT |
171,847.1234 |
6.4942 USDT |
6.2535 USDT |
6.7900 USDT |
6.4446 USDT |