Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0495 USDT |
699,051.5754 |
0.0501 USDT |
0.0488 USDT |
0.0509 USDT |
0.0492 USDT |
| 2023-10-19 |
0.0503 USDT |
1,150,542.2556 |
0.0507 USDT |
0.0493 USDT |
0.0524 USDT |
0.0501 USDT |
| 2023-10-18 |
0.0491 USDT |
822,199.0967 |
0.0512 USDT |
0.0481 USDT |
0.0512 USDT |
0.0502 USDT |
| 2023-10-17 |
0.0486 USDT |
2,508,208.9111 |
0.0457 USDT |
0.0457 USDT |
0.0530 USDT |
0.0519 USDT |
| 2023-10-16 |
0.0452 USDT |
594,815.6926 |
0.0463 USDT |
0.0444 USDT |
0.0464 USDT |
0.0453 USDT |
| 2023-10-15 |
0.0459 USDT |
448,956.3757 |
0.0459 USDT |
0.0452 USDT |
0.0468 USDT |
0.0465 USDT |
| 2023-10-14 |
0.0465 USDT |
854,377.2640 |
0.0466 USDT |
0.0450 USDT |
0.0478 USDT |
0.0457 USDT |
| 2023-10-13 |
0.0464 USDT |
508,517.8437 |
0.0465 USDT |
0.0455 USDT |
0.0471 USDT |
0.0462 USDT |
| 2023-10-12 |
0.0470 USDT |
338,531.9099 |
0.0480 USDT |
0.0461 USDT |
0.0481 USDT |
0.0464 USDT |
| 2023-10-11 |
0.0494 USDT |
936,469.7075 |
0.0503 USDT |
0.0484 USDT |
0.0509 USDT |
0.0487 USDT |
| 2023-10-10 |
0.0499 USDT |
460,518.5645 |
0.0505 USDT |
0.0488 USDT |
0.0511 USDT |
0.0508 USDT |
| 2023-10-09 |
0.0517 USDT |
2,170,096.7546 |
0.0508 USDT |
0.0502 USDT |
0.0538 USDT |
0.0505 USDT |
| 2023-10-08 |
0.0501 USDT |
657,755.3068 |
0.0494 USDT |
0.0490 USDT |
0.0510 USDT |
0.0508 USDT |
| 2023-10-07 |
0.0495 USDT |
528,849.9224 |
0.0488 USDT |
0.0483 USDT |
0.0503 USDT |
0.0493 USDT |
| 2023-10-06 |
0.0501 USDT |
707,507.0196 |
0.0504 USDT |
0.0495 USDT |
0.0510 USDT |
0.0496 USDT |
| 2023-10-05 |
0.0511 USDT |
866,229.8648 |
0.0515 USDT |
0.0502 USDT |
0.0525 USDT |
0.0506 USDT |
| 2023-10-04 |
0.0520 USDT |
1,021,702.9482 |
0.0526 USDT |
0.0507 USDT |
0.0548 USDT |
0.0516 USDT |
| 2023-10-03 |
0.0523 USDT |
701,010.8123 |
0.0523 USDT |
0.0513 USDT |
0.0556 USDT |
0.0532 USDT |