Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0643 USDT |
6,700,393.3753 |
0.0655 USDT |
0.0623 USDT |
0.0701 USDT |
0.0633 USDT |
| 2024-09-13 |
0.0652 USDT |
8,548,612.0906 |
0.0644 USDT |
0.0620 USDT |
0.0733 USDT |
0.0642 USDT |
| 2024-09-12 |
0.0638 USDT |
1,832,364.3258 |
0.0583 USDT |
0.0583 USDT |
0.0676 USDT |
0.0644 USDT |
| 2024-09-11 |
0.0576 USDT |
3,784,161.8564 |
0.0509 USDT |
0.0477 USDT |
0.0642 USDT |
0.0604 USDT |
| 2024-09-10 |
0.0467 USDT |
1,791,670.1677 |
0.0482 USDT |
0.0440 USDT |
0.0501 USDT |
0.0480 USDT |
| 2024-09-09 |
0.0495 USDT |
1,443,123.3828 |
0.0494 USDT |
0.0475 USDT |
0.0510 USDT |
0.0490 USDT |
| 2024-09-08 |
0.0521 USDT |
2,237,123.0277 |
0.0466 USDT |
0.0456 USDT |
0.0680 USDT |
0.0490 USDT |
| 2024-09-07 |
0.0478 USDT |
1,135,556.6919 |
0.0490 USDT |
0.0465 USDT |
0.0500 USDT |
0.0465 USDT |
| 2024-09-06 |
0.0500 USDT |
1,093,465.1985 |
0.0481 USDT |
0.0470 USDT |
0.0536 USDT |
0.0489 USDT |
| 2024-09-05 |
0.0480 USDT |
654,947.5608 |
0.0498 USDT |
0.0464 USDT |
0.0513 USDT |
0.0464 USDT |
| 2024-09-04 |
0.0489 USDT |
1,112,492.7032 |
0.0496 USDT |
0.0461 USDT |
0.0520 USDT |
0.0504 USDT |
| 2024-09-03 |
0.0497 USDT |
1,069,382.8572 |
0.0516 USDT |
0.0480 USDT |
0.0516 USDT |
0.0496 USDT |
| 2024-09-02 |
0.0520 USDT |
883,536.2868 |
0.0516 USDT |
0.0503 USDT |
0.0547 USDT |
0.0510 USDT |
| 2024-09-01 |
0.0533 USDT |
690,251.4901 |
0.0546 USDT |
0.0513 USDT |
0.0553 USDT |
0.0521 USDT |
| 2024-08-31 |
0.0566 USDT |
374,277.4592 |
0.0591 USDT |
0.0544 USDT |
0.0600 USDT |
0.0547 USDT |
| 2024-08-30 |
0.0589 USDT |
360,318.3940 |
0.0590 USDT |
0.0573 USDT |
0.0604 USDT |
0.0592 USDT |
| 2024-08-29 |
0.0588 USDT |
687,390.9609 |
0.0578 USDT |
0.0570 USDT |
0.0638 USDT |
0.0589 USDT |
| 2024-08-28 |
0.0576 USDT |
814,352.6210 |
0.0583 USDT |
0.0558 USDT |
0.0600 USDT |
0.0573 USDT |
| 2024-08-27 |
0.0609 USDT |
644,026.1050 |
0.0613 USDT |
0.0591 USDT |
0.0649 USDT |
0.0591 USDT |
| 2024-08-26 |
0.0636 USDT |
477,937.1349 |
0.0646 USDT |
0.0613 USDT |
0.0650 USDT |
0.0613 USDT |
| 2024-08-25 |
0.0645 USDT |
753,053.6144 |
0.0649 USDT |
0.0630 USDT |
0.0673 USDT |
0.0646 USDT |
| 2024-08-24 |
0.0651 USDT |
1,714,007.8371 |
0.0647 USDT |
0.0630 USDT |
0.0690 USDT |
0.0661 USDT |
| 2024-08-23 |
0.0626 USDT |
1,195,647.7994 |
0.0609 USDT |
0.0599 USDT |
0.0659 USDT |
0.0647 USDT |
| 2024-08-22 |
0.0610 USDT |
542,503.7937 |
0.0608 USDT |
0.0598 USDT |
0.0629 USDT |
0.0604 USDT |
| 2024-08-21 |
0.0607 USDT |
366,955.3062 |
0.0602 USDT |
0.0595 USDT |
0.0622 USDT |
0.0607 USDT |
| 2024-08-20 |
0.0610 USDT |
760,538.7647 |
0.0617 USDT |
0.0587 USDT |
0.0628 USDT |
0.0599 USDT |
| 2024-08-19 |
0.0604 USDT |
514,375.3069 |
0.0605 USDT |
0.0593 USDT |
0.0629 USDT |
0.0604 USDT |
| 2024-08-18 |
0.0637 USDT |
1,228,654.7937 |
0.0598 USDT |
0.0597 USDT |
0.0746 USDT |
0.0611 USDT |
| 2024-08-17 |
0.0604 USDT |
841,086.2723 |
0.0624 USDT |
0.0594 USDT |
0.0627 USDT |
0.0607 USDT |
| 2024-08-16 |
0.0612 USDT |
1,388,148.1616 |
0.0597 USDT |
0.0579 USDT |
0.0672 USDT |
0.0639 USDT |
| 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 |