Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.1984 USDT |
2,334,480.2412 |
0.2096 USDT |
0.1862 USDT |
0.2096 USDT |
0.1939 USDT |
| 2024-03-17 |
0.2103 USDT |
2,342,424.5245 |
0.2051 USDT |
0.2002 USDT |
0.2200 USDT |
0.2106 USDT |
| 2024-03-16 |
0.2297 USDT |
4,643,302.2074 |
0.2503 USDT |
0.1997 USDT |
0.2600 USDT |
0.2119 USDT |
| 2024-03-15 |
0.2109 USDT |
6,812,234.6437 |
0.2300 USDT |
0.1920 USDT |
0.2690 USDT |
0.2497 USDT |
| 2024-03-14 |
0.2073 USDT |
7,343,031.8581 |
0.1828 USDT |
0.1704 USDT |
0.2460 USDT |
0.2443 USDT |
| 2024-03-13 |
0.1946 USDT |
2,472,843.4315 |
0.1952 USDT |
0.1878 USDT |
0.2046 USDT |
0.1897 USDT |
| 2024-03-12 |
0.1838 USDT |
4,089,309.7003 |
0.1939 USDT |
0.1688 USDT |
0.2133 USDT |
0.1940 USDT |
| 2024-03-11 |
0.1969 USDT |
3,740,754.6337 |
0.1975 USDT |
0.1750 USDT |
0.2200 USDT |
0.1948 USDT |
| 2024-03-10 |
0.1949 USDT |
5,530,920.3221 |
0.1844 USDT |
0.1800 USDT |
0.2250 USDT |
0.1906 USDT |
| 2024-03-09 |
0.1767 USDT |
3,827,427.9418 |
0.1509 USDT |
0.1507 USDT |
0.1960 USDT |
0.1798 USDT |
| 2024-03-08 |
0.1595 USDT |
4,894,519.2553 |
0.1531 USDT |
0.1470 USDT |
0.1800 USDT |
0.1481 USDT |
| 2024-03-07 |
0.1369 USDT |
5,771,610.9794 |
0.1255 USDT |
0.1238 USDT |
0.1550 USDT |
0.1411 USDT |
| 2024-03-06 |
0.1127 USDT |
8,562,773.0039 |
0.1095 USDT |
0.1065 USDT |
0.1278 USDT |
0.1276 USDT |
| 2024-03-05 |
0.1139 USDT |
5,419,847.1090 |
0.1180 USDT |
0.1068 USDT |
0.1246 USDT |
0.1123 USDT |
| 2024-03-04 |
0.1201 USDT |
3,119,152.2483 |
0.1272 USDT |
0.1140 USDT |
0.1282 USDT |
0.1161 USDT |
| 2024-03-03 |
0.1276 USDT |
2,086,508.2663 |
0.1307 USDT |
0.1213 USDT |
0.1324 USDT |
0.1231 USDT |
| 2024-03-02 |
0.1338 USDT |
2,366,865.1502 |
0.1377 USDT |
0.1287 USDT |
0.1388 USDT |
0.1297 USDT |
| 2024-03-01 |
0.1306 USDT |
2,189,537.3283 |
0.1266 USDT |
0.1254 USDT |
0.1388 USDT |
0.1365 USDT |
| 2024-02-29 |
0.1375 USDT |
2,231,051.4972 |
0.1357 USDT |
0.1284 USDT |
0.1436 USDT |
0.1312 USDT |