Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1639 USDT |
595,745.1633 |
0.1613 USDT |
0.1590 USDT |
0.1707 USDT |
0.1636 USDT |
| 2024-05-06 |
0.1656 USDT |
797,590.9869 |
0.1647 USDT |
0.1601 USDT |
0.1716 USDT |
0.1641 USDT |
| 2024-05-05 |
0.1638 USDT |
503,998.5012 |
0.1646 USDT |
0.1588 USDT |
0.1700 USDT |
0.1638 USDT |
| 2024-05-04 |
0.1653 USDT |
541,111.4306 |
0.1600 USDT |
0.1585 USDT |
0.1723 USDT |
0.1660 USDT |
| 2024-05-03 |
0.1510 USDT |
1,313,528.0037 |
0.1476 USDT |
0.1400 USDT |
0.1624 USDT |
0.1600 USDT |
| 2024-05-02 |
0.1480 USDT |
881,682.1458 |
0.1491 USDT |
0.1441 USDT |
0.1521 USDT |
0.1471 USDT |
| 2024-05-01 |
0.1416 USDT |
1,755,541.8481 |
0.1453 USDT |
0.1362 USDT |
0.1539 USDT |
0.1465 USDT |
| 2024-04-30 |
0.1495 USDT |
2,813,713.1287 |
0.1552 USDT |
0.1424 USDT |
0.1582 USDT |
0.1453 USDT |
| 2024-04-29 |
0.1602 USDT |
3,377,003.9591 |
0.1660 USDT |
0.1521 USDT |
0.1689 USDT |
0.1523 USDT |
| 2024-04-28 |
0.1714 USDT |
4,982,021.8968 |
0.1705 USDT |
0.1665 USDT |
0.1750 USDT |
0.1695 USDT |
| 2024-04-27 |
0.1693 USDT |
3,865,843.4368 |
0.1775 USDT |
0.1647 USDT |
0.1780 USDT |
0.1715 USDT |
| 2024-04-26 |
0.1911 USDT |
3,194,927.0841 |
0.1932 USDT |
0.1750 USDT |
0.2366 USDT |
0.1780 USDT |
| 2024-04-25 |
0.1708 USDT |
4,581,754.9031 |
0.1695 USDT |
0.1603 USDT |
0.1966 USDT |
0.1897 USDT |
| 2024-04-24 |
0.1720 USDT |
2,465,742.8114 |
0.1724 USDT |
0.1559 USDT |
0.1896 USDT |
0.1630 USDT |
| 2024-04-23 |
0.1706 USDT |
690,519.3659 |
0.1756 USDT |
0.1663 USDT |
0.1759 USDT |
0.1740 USDT |
| 2024-04-22 |
0.1808 USDT |
791,746.6077 |
0.1780 USDT |
0.1718 USDT |
0.1894 USDT |
0.1755 USDT |
| 2024-04-21 |
0.1842 USDT |
805,484.5173 |
0.1912 USDT |
0.1750 USDT |
0.1946 USDT |
0.1790 USDT |
| 2024-04-20 |
0.1893 USDT |
748,751.5064 |
0.1875 USDT |
0.1810 USDT |
0.1954 USDT |
0.1910 USDT |
| 2024-04-19 |
0.1937 USDT |
1,010,310.6637 |
0.1961 USDT |
0.1812 USDT |
0.2140 USDT |
0.1934 USDT |
| 2024-04-18 |
0.1872 USDT |
625,201.3917 |
0.1785 USDT |
0.1767 USDT |
0.1970 USDT |
0.1929 USDT |
| 2024-04-17 |
0.1751 USDT |
1,337,485.4816 |
0.1694 USDT |
0.1639 USDT |
0.1890 USDT |
0.1792 USDT |
| 2024-04-16 |
0.1681 USDT |
1,420,440.9667 |
0.1733 USDT |
0.1534 USDT |
0.1751 USDT |
0.1663 USDT |
| 2024-04-15 |
0.1869 USDT |
1,482,460.3791 |
0.1928 USDT |
0.1644 USDT |
0.2094 USDT |
0.1662 USDT |
| 2024-04-14 |
0.1853 USDT |
1,321,187.9461 |
0.1898 USDT |
0.1675 USDT |
0.1985 USDT |
0.1755 USDT |
| 2024-04-13 |
0.1928 USDT |
2,588,924.1905 |
0.2084 USDT |
0.1657 USDT |
0.2278 USDT |
0.1850 USDT |
| 2024-04-12 |
0.2167 USDT |
5,316,826.1107 |
0.2211 USDT |
0.1888 USDT |
0.2340 USDT |
0.1912 USDT |
| 2024-04-11 |
0.2346 USDT |
4,774,223.7788 |
0.2440 USDT |
0.2200 USDT |
0.2543 USDT |
0.2226 USDT |
| 2024-04-10 |
0.2390 USDT |
3,483,369.0233 |
0.2412 USDT |
0.2280 USDT |
0.2528 USDT |
0.2390 USDT |
| 2024-04-09 |
0.2543 USDT |
4,490,962.1920 |
0.2816 USDT |
0.2200 USDT |
0.2930 USDT |
0.2394 USDT |
| 2024-04-08 |
0.2803 USDT |
2,201,389.9294 |
0.2698 USDT |
0.2626 USDT |
0.2950 USDT |
0.2816 USDT |
| 2024-04-07 |
0.2447 USDT |
884,695.0381 |
0.2418 USDT |
0.2357 USDT |
0.2654 USDT |
0.2512 USDT |
| 2024-04-06 |
0.2451 USDT |
1,131,341.6808 |
0.2450 USDT |
0.2368 USDT |
0.2531 USDT |
0.2387 USDT |
| 2024-04-05 |
0.2528 USDT |
984,634.2137 |
0.2615 USDT |
0.2428 USDT |
0.2695 USDT |
0.2447 USDT |
| 2024-04-04 |
0.2597 USDT |
1,237,191.7599 |
0.2599 USDT |
0.2481 USDT |
0.2800 USDT |
0.2629 USDT |
| 2024-04-03 |
0.2667 USDT |
1,263,981.6473 |
0.2647 USDT |
0.2525 USDT |
0.2791 USDT |
0.2544 USDT |
| 2024-04-02 |
0.2633 USDT |
2,208,254.3088 |
0.2838 USDT |
0.2502 USDT |
0.2860 USDT |
0.2661 USDT |
| 2024-04-01 |
0.2917 USDT |
1,926,233.0761 |
0.3246 USDT |
0.2687 USDT |
0.3321 USDT |
0.2823 USDT |
| 2024-03-31 |
0.3062 USDT |
1,554,314.5785 |
0.2734 USDT |
0.2727 USDT |
0.3400 USDT |
0.3202 USDT |
| 2024-03-30 |
0.3053 USDT |
2,537,690.9245 |
0.3091 USDT |
0.2831 USDT |
0.3290 USDT |
0.2833 USDT |
| 2024-03-29 |
0.3148 USDT |
1,906,982.5205 |
0.3284 USDT |
0.3010 USDT |
0.3296 USDT |
0.3115 USDT |
| 2024-03-28 |
0.3509 USDT |
5,503,048.4907 |
0.3398 USDT |
0.3100 USDT |
0.4000 USDT |
0.3327 USDT |
| 2024-03-27 |
0.3007 USDT |
7,180,635.3975 |
0.2670 USDT |
0.2600 USDT |
0.3600 USDT |
0.3507 USDT |
| 2024-03-26 |
0.2709 USDT |
5,621,734.9114 |
0.2764 USDT |
0.2506 USDT |
0.2900 USDT |
0.2673 USDT |
| 2024-03-25 |
0.2557 USDT |
6,263,231.4181 |
0.2411 USDT |
0.2385 USDT |
0.2779 USDT |
0.2747 USDT |
| 2024-03-24 |
0.2321 USDT |
4,694,749.0166 |
0.2296 USDT |
0.2250 USDT |
0.2490 USDT |
0.2366 USDT |
| 2024-03-23 |
0.2376 USDT |
4,024,193.0960 |
0.2233 USDT |
0.2233 USDT |
0.2467 USDT |
0.2305 USDT |
| 2024-03-22 |
0.2476 USDT |
4,210,397.2959 |
0.2421 USDT |
0.2243 USDT |
0.2757 USDT |
0.2271 USDT |
| 2024-03-21 |
0.2294 USDT |
5,727,499.4875 |
0.2028 USDT |
0.2015 USDT |
0.2538 USDT |
0.2347 USDT |
| 2024-03-20 |
0.1824 USDT |
4,772,117.4854 |
0.1660 USDT |
0.1598 USDT |
0.2154 USDT |
0.2012 USDT |
| 2024-03-19 |
0.1791 USDT |
3,089,300.0979 |
0.1998 USDT |
0.1650 USDT |
0.2045 USDT |
0.1759 USDT |