Identifier on Kucoin: OPUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0700 USDT |
87,566.3503 |
0.0783 USDT |
0.0637 USDT |
0.0785 USDT |
0.0651 USDT |
| 2024-08-14 |
0.0774 USDT |
51,984.5557 |
0.0813 USDT |
0.0750 USDT |
0.0859 USDT |
0.0774 USDT |
| 2024-08-13 |
0.0808 USDT |
26,246.0054 |
0.0843 USDT |
0.0760 USDT |
0.0843 USDT |
0.0832 USDT |
| 2024-08-12 |
0.0783 USDT |
71,893.1689 |
0.0743 USDT |
0.0741 USDT |
0.0879 USDT |
0.0809 USDT |
| 2024-08-11 |
0.0881 USDT |
16,024.9229 |
0.0921 USDT |
0.0750 USDT |
0.0950 USDT |
0.0750 USDT |
| 2024-08-10 |
0.0912 USDT |
2,710.3533 |
0.0884 USDT |
0.0884 USDT |
0.0929 USDT |
0.0929 USDT |
| 2024-08-09 |
0.0866 USDT |
6,371.0230 |
0.0906 USDT |
0.0815 USDT |
0.0906 USDT |
0.0887 USDT |
| 2024-08-08 |
0.0749 USDT |
14,837.6846 |
0.0650 USDT |
0.0650 USDT |
0.0833 USDT |
0.0833 USDT |
| 2024-08-07 |
0.0676 USDT |
18,350.8348 |
0.0718 USDT |
0.0591 USDT |
0.0759 USDT |
0.0591 USDT |
| 2024-08-06 |
0.0706 USDT |
45,099.5506 |
0.0592 USDT |
0.0592 USDT |
0.0751 USDT |
0.0712 USDT |
| 2024-08-05 |
0.0697 USDT |
488,189.2012 |
0.0939 USDT |
0.0417 USDT |
0.0952 USDT |
0.0577 USDT |
| 2024-08-04 |
0.0885 USDT |
123,845.3162 |
0.1181 USDT |
0.0861 USDT |
0.1197 USDT |
0.0876 USDT |
| 2024-08-03 |
0.1324 USDT |
42,445.6176 |
0.1324 USDT |
0.1139 USDT |
0.1480 USDT |
0.1158 USDT |
| 2024-08-02 |
0.1413 USDT |
13,907.1410 |
0.1654 USDT |
0.1222 USDT |
0.1654 USDT |
0.1338 USDT |
| 2024-08-01 |
0.1511 USDT |
8,121.6172 |
0.1664 USDT |
0.1495 USDT |
0.1664 USDT |
0.1496 USDT |
| 2024-07-31 |
0.1842 USDT |
9,849.3205 |
0.1864 USDT |
0.1806 USDT |
0.1924 USDT |
0.1821 USDT |
| 2024-07-30 |
0.1919 USDT |
19,363.1775 |
0.2008 USDT |
0.1753 USDT |
0.2214 USDT |
0.1874 USDT |
| 2024-07-29 |
0.2288 USDT |
4,472.5164 |
0.2383 USDT |
0.2059 USDT |
0.2423 USDT |
0.2163 USDT |
| 2024-07-28 |
0.2292 USDT |
43.9571 |
0.2215 USDT |
0.2215 USDT |
0.2293 USDT |
0.2291 USDT |
| 2024-07-27 |
0.2430 USDT |
1,017.8509 |
0.2279 USDT |
0.2260 USDT |
0.2560 USDT |
0.2368 USDT |
| 2024-07-26 |
0.2366 USDT |
7,533.2817 |
0.2203 USDT |
0.2203 USDT |
0.2404 USDT |
0.2342 USDT |
| 2024-07-25 |
0.2157 USDT |
37,476.2016 |
0.2421 USDT |
0.1897 USDT |
0.2421 USDT |
0.2203 USDT |
| 2024-07-24 |
0.2846 USDT |
1,747.0992 |
0.2948 USDT |
0.2585 USDT |
0.3023 USDT |
0.2685 USDT |
| 2024-07-23 |
0.3043 USDT |
7,182.7630 |
0.3037 USDT |
0.2746 USDT |
0.3303 USDT |
0.2937 USDT |
| 2024-07-22 |
0.3298 USDT |
19,652.5136 |
0.3382 USDT |
0.3051 USDT |
0.3382 USDT |
0.3051 USDT |
| 2024-07-21 |
0.3124 USDT |
3,430.7879 |
0.3127 USDT |
0.3035 USDT |
0.3428 USDT |
0.3356 USDT |
| 2024-07-20 |
0.3251 USDT |
20,886.8669 |
0.3342 USDT |
0.3146 USDT |
0.3344 USDT |
0.3192 USDT |
| 2024-07-19 |
0.3052 USDT |
3,899.9022 |
0.2624 USDT |
0.2624 USDT |
0.3270 USDT |
0.3270 USDT |
| 2024-07-18 |
0.2719 USDT |
4,793.1920 |
0.2778 USDT |
0.2470 USDT |
0.2826 USDT |
0.2826 USDT |
| 2024-07-17 |
0.2852 USDT |
2,393.2715 |
0.2774 USDT |
0.2744 USDT |
0.2975 USDT |
0.2744 USDT |
| 2024-07-16 |
0.2698 USDT |
36,890.5682 |
0.2946 USDT |
0.2330 USDT |
0.2946 USDT |
0.2653 USDT |
| 2024-07-15 |
0.2709 USDT |
8,601.2648 |
0.2679 USDT |
0.2517 USDT |
0.2991 USDT |
0.2918 USDT |
| 2024-07-14 |
0.2512 USDT |
10,323.2840 |
0.2365 USDT |
0.2361 USDT |
0.2816 USDT |
0.2816 USDT |
| 2024-07-13 |
0.2302 USDT |
4,071.2381 |
0.2400 USDT |
0.2268 USDT |
0.2411 USDT |
0.2269 USDT |
| 2024-07-12 |
0.2283 USDT |
6,867.2416 |
0.2281 USDT |
0.2228 USDT |
0.2421 USDT |
0.2421 USDT |
| 2024-07-11 |
0.2332 USDT |
18,304.4237 |
0.2251 USDT |
0.2251 USDT |
0.2374 USDT |
0.2274 USDT |
| 2024-07-10 |
0.2140 USDT |
14,276.2387 |
0.2102 USDT |
0.2027 USDT |
0.2230 USDT |
0.2229 USDT |
| 2024-07-09 |
0.1862 USDT |
8,696.9725 |
0.1770 USDT |
0.1770 USDT |
0.2102 USDT |
0.2102 USDT |
| 2024-07-08 |
0.1559 USDT |
14,075.4551 |
0.1380 USDT |
0.1282 USDT |
0.1809 USDT |
0.1657 USDT |
| 2024-07-07 |
0.1686 USDT |
28,482.9028 |
0.1647 USDT |
0.1481 USDT |
0.1775 USDT |
0.1575 USDT |
| 2024-07-06 |
0.1405 USDT |
36,996.3803 |
0.1293 USDT |
0.1293 USDT |
0.1786 USDT |
0.1746 USDT |
| 2024-07-05 |
0.1177 USDT |
64,795.0479 |
0.1772 USDT |
0.1039 USDT |
0.1772 USDT |
0.1317 USDT |
| 2024-07-04 |
0.2287 USDT |
5,490.2220 |
0.2740 USDT |
0.2000 USDT |
0.2742 USDT |
0.2000 USDT |
| 2024-07-03 |
0.2858 USDT |
1,671.0862 |
0.3400 USDT |
0.2635 USDT |
0.3400 USDT |
0.2715 USDT |
| 2024-07-02 |
0.3365 USDT |
5,067.3682 |
0.3286 USDT |
0.3212 USDT |
0.3438 USDT |
0.3423 USDT |
| 2024-07-01 |
0.3570 USDT |
1,310.6263 |
0.3717 USDT |
0.3409 USDT |
0.3847 USDT |
0.3525 USDT |
| 2024-06-30 |
0.3138 USDT |
2,963.4661 |
0.3249 USDT |
0.3109 USDT |
0.3365 USDT |
0.3365 USDT |
| 2024-06-29 |
0.3389 USDT |
6,223.9294 |
0.3482 USDT |
0.3332 USDT |
0.3482 USDT |
0.3332 USDT |
| 2024-06-28 |
0.3438 USDT |
7,653.3597 |
0.3447 USDT |
0.3272 USDT |
0.3635 USDT |
0.3272 USDT |
| 2024-06-27 |
0.3567 USDT |
2,857.7544 |
0.3431 USDT |
0.3201 USDT |
0.3698 USDT |
0.3447 USDT |