Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0594 USDT |
814,720.6261 |
0.0619 USDT |
0.0558 USDT |
0.0630 USDT |
0.0586 USDT |
| 2024-08-14 |
0.0611 USDT |
642,962.6273 |
0.0596 USDT |
0.0592 USDT |
0.0632 USDT |
0.0605 USDT |
| 2024-08-13 |
0.0598 USDT |
394,843.1529 |
0.0600 USDT |
0.0584 USDT |
0.0615 USDT |
0.0591 USDT |
| 2024-08-12 |
0.0604 USDT |
538,720.2198 |
0.0594 USDT |
0.0580 USDT |
0.0655 USDT |
0.0597 USDT |
| 2024-08-11 |
0.0627 USDT |
677,630.5381 |
0.0652 USDT |
0.0591 USDT |
0.0662 USDT |
0.0596 USDT |
| 2024-08-10 |
0.0650 USDT |
569,553.0304 |
0.0631 USDT |
0.0628 USDT |
0.0695 USDT |
0.0650 USDT |
| 2024-08-09 |
0.0644 USDT |
663,868.7960 |
0.0644 USDT |
0.0623 USDT |
0.0701 USDT |
0.0630 USDT |
| 2024-08-08 |
0.0611 USDT |
847,298.7810 |
0.0588 USDT |
0.0580 USDT |
0.0640 USDT |
0.0620 USDT |
| 2024-08-07 |
0.0631 USDT |
1,861,951.4743 |
0.0609 USDT |
0.0561 USDT |
0.0738 USDT |
0.0590 USDT |
| 2024-08-06 |
0.0576 USDT |
1,467,476.6390 |
0.0582 USDT |
0.0554 USDT |
0.0593 USDT |
0.0588 USDT |
| 2024-08-05 |
0.0585 USDT |
2,732,643.4149 |
0.0642 USDT |
0.0523 USDT |
0.0651 USDT |
0.0586 USDT |
| 2024-08-04 |
0.0660 USDT |
1,958,714.8013 |
0.0709 USDT |
0.0619 USDT |
0.0717 USDT |
0.0653 USDT |
| 2024-08-03 |
0.0755 USDT |
773,684.9715 |
0.0752 USDT |
0.0732 USDT |
0.0797 USDT |
0.0764 USDT |
| 2024-08-02 |
0.0776 USDT |
757,074.6750 |
0.0800 USDT |
0.0750 USDT |
0.0807 USDT |
0.0774 USDT |
| 2024-08-01 |
0.0789 USDT |
10,472,945.0289 |
0.0803 USDT |
0.0770 USDT |
0.0812 USDT |
0.0797 USDT |
| 2024-07-31 |
0.0830 USDT |
5,919,533.9007 |
0.0810 USDT |
0.0791 USDT |
0.0900 USDT |
0.0830 USDT |
| 2024-07-30 |
0.0816 USDT |
426,350.0233 |
0.0815 USDT |
0.0802 USDT |
0.0825 USDT |
0.0808 USDT |
| 2024-07-29 |
0.0825 USDT |
594,751.3826 |
0.0821 USDT |
0.0800 USDT |
0.0850 USDT |
0.0817 USDT |
| 2024-07-28 |
0.0823 USDT |
233,071.2563 |
0.0839 USDT |
0.0810 USDT |
0.0851 USDT |
0.0822 USDT |
| 2024-07-27 |
0.0858 USDT |
314,387.9705 |
0.0850 USDT |
0.0847 USDT |
0.0869 USDT |
0.0847 USDT |
| 2024-07-26 |
0.0843 USDT |
1,321,385.5530 |
0.0820 USDT |
0.0784 USDT |
0.0950 USDT |
0.0847 USDT |
| 2024-07-25 |
0.0814 USDT |
1,174,926.3779 |
0.0885 USDT |
0.0763 USDT |
0.0895 USDT |
0.0808 USDT |
| 2024-07-24 |
0.0877 USDT |
680,204.5925 |
0.0855 USDT |
0.0851 USDT |
0.0907 USDT |
0.0895 USDT |
| 2024-07-23 |
0.0858 USDT |
973,447.3812 |
0.0896 USDT |
0.0795 USDT |
0.0898 USDT |
0.0863 USDT |
| 2024-07-22 |
0.0912 USDT |
686,734.3140 |
0.0915 USDT |
0.0895 USDT |
0.0931 USDT |
0.0902 USDT |
| 2024-07-21 |
0.0946 USDT |
1,100,540.2603 |
0.0973 USDT |
0.0900 USDT |
0.1038 USDT |
0.0930 USDT |
| 2024-07-20 |
0.1003 USDT |
571,305.0306 |
0.1001 USDT |
0.0976 USDT |
0.1027 USDT |
0.0982 USDT |
| 2024-07-19 |
0.0977 USDT |
984,300.9814 |
0.0978 USDT |
0.0934 USDT |
0.1075 USDT |
0.1003 USDT |
| 2024-07-18 |
0.1005 USDT |
649,566.3975 |
0.1058 USDT |
0.0960 USDT |
0.1069 USDT |
0.0976 USDT |
| 2024-07-17 |
0.1051 USDT |
465,590.1352 |
0.1033 USDT |
0.1019 USDT |
0.1091 USDT |
0.1053 USDT |
| 2024-07-16 |
0.1032 USDT |
1,069,014.5815 |
0.1087 USDT |
0.0955 USDT |
0.1118 USDT |
0.1022 USDT |
| 2024-07-15 |
0.1051 USDT |
455,813.8925 |
0.0977 USDT |
0.0976 USDT |
0.1108 USDT |
0.1070 USDT |
| 2024-07-14 |
0.0938 USDT |
789,709.9662 |
0.0920 USDT |
0.0906 USDT |
0.0976 USDT |
0.0951 USDT |
| 2024-07-13 |
0.0888 USDT |
401,337.9037 |
0.0860 USDT |
0.0852 USDT |
0.0911 USDT |
0.0905 USDT |
| 2024-07-12 |
0.0867 USDT |
425,466.1586 |
0.0874 USDT |
0.0851 USDT |
0.0885 USDT |
0.0860 USDT |
| 2024-07-11 |
0.0897 USDT |
501,993.2352 |
0.0907 USDT |
0.0868 USDT |
0.0923 USDT |
0.0878 USDT |
| 2024-07-10 |
0.0922 USDT |
1,670,580.4616 |
0.0866 USDT |
0.0858 USDT |
0.0977 USDT |
0.0901 USDT |
| 2024-07-09 |
0.0814 USDT |
1,085,338.9861 |
0.0780 USDT |
0.0770 USDT |
0.0880 USDT |
0.0870 USDT |
| 2024-07-08 |
0.0744 USDT |
1,534,860.0104 |
0.0763 USDT |
0.0693 USDT |
0.0779 USDT |
0.0752 USDT |
| 2024-07-07 |
0.0834 USDT |
556,090.3604 |
0.0817 USDT |
0.0802 USDT |
0.0876 USDT |
0.0834 USDT |
| 2024-07-06 |
0.0811 USDT |
549,667.0116 |
0.0810 USDT |
0.0795 USDT |
0.0827 USDT |
0.0820 USDT |
| 2024-07-05 |
0.0786 USDT |
1,906,402.3754 |
0.0860 USDT |
0.0744 USDT |
0.0860 USDT |
0.0809 USDT |
| 2024-07-04 |
0.0882 USDT |
965,739.9245 |
0.0940 USDT |
0.0850 USDT |
0.0942 USDT |
0.0869 USDT |
| 2024-07-03 |
0.1005 USDT |
1,159,661.3782 |
0.1056 USDT |
0.0920 USDT |
0.1198 USDT |
0.0940 USDT |
| 2024-07-02 |
0.1090 USDT |
473,514.0619 |
0.1069 USDT |
0.1056 USDT |
0.1129 USDT |
0.1069 USDT |
| 2024-07-01 |
0.1046 USDT |
953,807.3737 |
0.0987 USDT |
0.0977 USDT |
0.1125 USDT |
0.1066 USDT |
| 2024-06-30 |
0.0951 USDT |
569,305.7652 |
0.0939 USDT |
0.0929 USDT |
0.0984 USDT |
0.0962 USDT |
| 2024-06-29 |
0.0949 USDT |
1,310,636.2604 |
0.0920 USDT |
0.0913 USDT |
0.1020 USDT |
0.0937 USDT |
| 2024-06-28 |
0.0963 USDT |
504,207.1524 |
0.1020 USDT |
0.0914 USDT |
0.1027 USDT |
0.0919 USDT |
| 2024-06-27 |
0.1026 USDT |
318,265.9326 |
0.1017 USDT |
0.1000 USDT |
0.1108 USDT |
0.1033 USDT |