Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
6.3938 USDT |
412,388.5234 |
6.2045 USDT |
6.0313 USDT |
7.0900 USDT |
6.6025 USDT |
| 2021-11-18 |
6.7810 USDT |
623,320.8884 |
7.2682 USDT |
6.2984 USDT |
7.7013 USDT |
6.5000 USDT |
| 2021-11-17 |
6.7845 USDT |
1,217,285.9266 |
5.9797 USDT |
5.8950 USDT |
7.6000 USDT |
6.5600 USDT |
| 2021-11-16 |
5.3127 USDT |
927,759.3609 |
5.1594 USDT |
4.6000 USDT |
6.2000 USDT |
6.0740 USDT |
| 2021-11-15 |
4.7503 USDT |
727,129.5744 |
4.1497 USDT |
4.1100 USDT |
5.6100 USDT |
5.4865 USDT |
| 2021-11-14 |
4.2687 USDT |
179,850.3982 |
4.2953 USDT |
4.0819 USDT |
4.4300 USDT |
4.1176 USDT |
| 2021-11-13 |
4.0683 USDT |
194,294.7316 |
3.9379 USDT |
3.8600 USDT |
4.3727 USDT |
4.3558 USDT |
| 2021-11-12 |
3.9690 USDT |
261,571.8457 |
4.2208 USDT |
3.8500 USDT |
4.2612 USDT |
3.9462 USDT |
| 2021-11-11 |
4.1404 USDT |
314,718.3892 |
4.0400 USDT |
3.9319 USDT |
4.3877 USDT |
4.2348 USDT |
| 2021-11-10 |
3.8510 USDT |
231,038.6593 |
3.9736 USDT |
3.7511 USDT |
3.9960 USDT |
3.8332 USDT |
| 2021-11-09 |
4.0167 USDT |
507,291.0667 |
4.2708 USDT |
3.7123 USDT |
4.4400 USDT |
3.9309 USDT |
| 2021-11-08 |
3.6887 USDT |
439,380.8378 |
3.5549 USDT |
3.3287 USDT |
3.9688 USDT |
3.9176 USDT |
| 2021-11-07 |
3.3860 USDT |
270,886.2690 |
3.4516 USDT |
3.2735 USDT |
3.5224 USDT |
3.3411 USDT |
| 2021-11-06 |
3.3801 USDT |
322,010.8945 |
3.4331 USDT |
3.0872 USDT |
3.8113 USDT |
3.4700 USDT |
| 2021-11-05 |
3.6795 USDT |
229,182.3566 |
3.7919 USDT |
3.3500 USDT |
3.8500 USDT |
3.6232 USDT |
| 2021-11-04 |
3.7485 USDT |
765,105.7114 |
4.0301 USDT |
3.3088 USDT |
4.1720 USDT |
3.7919 USDT |
| 2021-11-03 |
3.1594 USDT |
665,762.8244 |
2.9705 USDT |
2.8063 USDT |
3.7505 USDT |
3.5889 USDT |
| 2021-11-02 |
2.6581 USDT |
513,020.2665 |
2.4492 USDT |
2.4284 USDT |
2.9520 USDT |
2.8080 USDT |
| 2021-11-01 |
2.3376 USDT |
890,551.0988 |
2.0600 USDT |
2.0500 USDT |
2.6200 USDT |
2.4300 USDT |
| 2021-10-31 |
1.9854 USDT |
286,909.9023 |
2.0100 USDT |
1.8709 USDT |
2.2465 USDT |
1.9583 USDT |