Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1581 USDT |
3,013,797.9360 |
0.1590 USDT |
0.1479 USDT |
0.1680 USDT |
0.1495 USDT |
| 2023-12-08 |
0.1472 USDT |
3,840,250.6091 |
0.1463 USDT |
0.1370 USDT |
0.1654 USDT |
0.1585 USDT |
| 2023-12-07 |
0.1280 USDT |
4,483,171.3051 |
0.1230 USDT |
0.1160 USDT |
0.1400 USDT |
0.1397 USDT |
| 2023-12-06 |
0.1105 USDT |
4,137,005.8989 |
0.0968 USDT |
0.0945 USDT |
0.1311 USDT |
0.1286 USDT |
| 2023-12-05 |
0.0950 USDT |
1,340,989.9884 |
0.0938 USDT |
0.0924 USDT |
0.0972 USDT |
0.0959 USDT |
| 2023-12-04 |
0.0959 USDT |
2,149,119.9327 |
0.0976 USDT |
0.0918 USDT |
0.1012 USDT |
0.0934 USDT |
| 2023-12-03 |
0.0955 USDT |
866,194.6608 |
0.0948 USDT |
0.0932 USDT |
0.0979 USDT |
0.0949 USDT |
| 2023-12-02 |
0.0951 USDT |
2,272,424.6582 |
0.0971 USDT |
0.0912 USDT |
0.0988 USDT |
0.0958 USDT |
| 2023-12-01 |
0.0992 USDT |
823,555.7081 |
0.1000 USDT |
0.0971 USDT |
0.1015 USDT |
0.0977 USDT |
| 2023-11-30 |
0.1017 USDT |
1,019,778.4211 |
0.1017 USDT |
0.0987 USDT |
0.1060 USDT |
0.0993 USDT |
| 2023-11-29 |
0.1014 USDT |
1,521,354.8806 |
0.0960 USDT |
0.0957 USDT |
0.1060 USDT |
0.1015 USDT |
| 2023-11-28 |
0.0951 USDT |
967,484.0376 |
0.0947 USDT |
0.0932 USDT |
0.1000 USDT |
0.0961 USDT |
| 2023-11-27 |
0.0978 USDT |
1,751,377.6091 |
0.1039 USDT |
0.0930 USDT |
0.1060 USDT |
0.0943 USDT |
| 2023-11-26 |
0.0955 USDT |
1,963,115.8120 |
0.0928 USDT |
0.0903 USDT |
0.1043 USDT |
0.1039 USDT |
| 2023-11-25 |
0.0935 USDT |
975,910.4451 |
0.0938 USDT |
0.0919 USDT |
0.0960 USDT |
0.0940 USDT |
| 2023-11-24 |
0.0935 USDT |
1,605,800.2752 |
0.0935 USDT |
0.0910 USDT |
0.0975 USDT |
0.0936 USDT |
| 2023-11-23 |
0.0928 USDT |
1,002,510.6604 |
0.0936 USDT |
0.0899 USDT |
0.0954 USDT |
0.0938 USDT |
| 2023-11-22 |
0.0912 USDT |
2,119,619.5029 |
0.0884 USDT |
0.0880 USDT |
0.0945 USDT |
0.0941 USDT |
| 2023-11-21 |
0.0966 USDT |
3,378,684.8548 |
0.1020 USDT |
0.0880 USDT |
0.1046 USDT |
0.0885 USDT |
| 2023-11-20 |
0.1037 USDT |
5,185,283.3808 |
0.0988 USDT |
0.0972 USDT |
0.1107 USDT |
0.1017 USDT |
| 2023-11-19 |
0.0911 USDT |
1,953,970.2106 |
0.0909 USDT |
0.0873 USDT |
0.0980 USDT |
0.0950 USDT |
| 2023-11-18 |
0.0879 USDT |
1,272,780.0404 |
0.0894 USDT |
0.0850 USDT |
0.0914 USDT |
0.0896 USDT |
| 2023-11-17 |
0.0834 USDT |
3,377,190.5740 |
0.0870 USDT |
0.0774 USDT |
0.0897 USDT |
0.0885 USDT |
| 2023-11-16 |
0.0927 USDT |
3,027,691.4930 |
0.0931 USDT |
0.0865 USDT |
0.0999 USDT |
0.0879 USDT |
| 2023-11-15 |
0.0863 USDT |
2,254,058.9017 |
0.0835 USDT |
0.0796 USDT |
0.0931 USDT |
0.0924 USDT |
| 2023-11-14 |
0.0850 USDT |
1,968,841.6459 |
0.0875 USDT |
0.0802 USDT |
0.0923 USDT |
0.0834 USDT |
| 2023-11-13 |
0.0889 USDT |
2,573,844.0105 |
0.0970 USDT |
0.0824 USDT |
0.0987 USDT |
0.0849 USDT |
| 2023-11-12 |
0.0970 USDT |
1,051,943.6624 |
0.1009 USDT |
0.0948 USDT |
0.1009 USDT |
0.0960 USDT |
| 2023-11-11 |
0.1022 USDT |
1,824,378.0632 |
0.1055 USDT |
0.0976 USDT |
0.1063 USDT |
0.1000 USDT |
| 2023-11-10 |
0.1011 USDT |
4,277,930.8829 |
0.0896 USDT |
0.0896 USDT |
0.1124 USDT |
0.1079 USDT |
| 2023-11-09 |
0.0975 USDT |
2,432,420.4552 |
0.0982 USDT |
0.0880 USDT |
0.1040 USDT |
0.0885 USDT |
| 2023-11-08 |
0.0901 USDT |
2,651,097.8158 |
0.0909 USDT |
0.0863 USDT |
0.0957 USDT |
0.0945 USDT |
| 2023-11-07 |
0.0989 USDT |
2,756,745.0488 |
0.0972 USDT |
0.0945 USDT |
0.1023 USDT |
0.0985 USDT |
| 2023-11-06 |
0.1045 USDT |
3,388,351.4689 |
0.1108 USDT |
0.0941 USDT |
0.1141 USDT |
0.0997 USDT |
| 2023-11-05 |
0.1135 USDT |
2,260,274.6898 |
0.1163 USDT |
0.1060 USDT |
0.1193 USDT |
0.1101 USDT |
| 2023-11-04 |
0.1094 USDT |
1,789,826.7413 |
0.1044 USDT |
0.1040 USDT |
0.1175 USDT |
0.1110 USDT |
| 2023-11-03 |
0.0972 USDT |
1,579,901.5445 |
0.1042 USDT |
0.0922 USDT |
0.1045 USDT |
0.0955 USDT |
| 2023-11-02 |
0.1043 USDT |
2,514,372.2664 |
0.1120 USDT |
0.0934 USDT |
0.1132 USDT |
0.1062 USDT |
| 2023-11-01 |
0.1084 USDT |
3,223,637.8372 |
0.1084 USDT |
0.1002 USDT |
0.1196 USDT |
0.1118 USDT |
| 2023-10-31 |
0.0936 USDT |
3,316,298.7452 |
0.0903 USDT |
0.0861 USDT |
0.1065 USDT |
0.1053 USDT |
| 2023-10-30 |
0.0813 USDT |
3,007,881.6019 |
0.0793 USDT |
0.0745 USDT |
0.0958 USDT |
0.0917 USDT |
| 2023-10-29 |
0.0756 USDT |
2,773,421.9736 |
0.0801 USDT |
0.0700 USDT |
0.0832 USDT |
0.0798 USDT |
| 2023-10-28 |
0.0816 USDT |
1,798,601.4030 |
0.0817 USDT |
0.0776 USDT |
0.0866 USDT |
0.0799 USDT |
| 2023-10-27 |
0.0740 USDT |
3,405,697.9258 |
0.0696 USDT |
0.0675 USDT |
0.0850 USDT |
0.0838 USDT |
| 2023-10-26 |
0.0677 USDT |
4,832,462.1058 |
0.0617 USDT |
0.0613 USDT |
0.0743 USDT |
0.0697 USDT |
| 2023-10-25 |
0.0566 USDT |
3,389,638.7506 |
0.0518 USDT |
0.0518 USDT |
0.0615 USDT |
0.0610 USDT |
| 2023-10-24 |
0.0518 USDT |
1,717,854.3280 |
0.0508 USDT |
0.0505 USDT |
0.0536 USDT |
0.0519 USDT |
| 2023-10-23 |
0.0512 USDT |
790,979.0223 |
0.0525 USDT |
0.0500 USDT |
0.0528 USDT |
0.0500 USDT |
| 2023-10-22 |
0.0521 USDT |
380,621.8358 |
0.0522 USDT |
0.0514 USDT |
0.0527 USDT |
0.0524 USDT |
| 2023-10-21 |
0.0502 USDT |
731,266.0294 |
0.0492 USDT |
0.0487 USDT |
0.0512 USDT |
0.0508 USDT |