Identifier on Kucoin: OPUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.3285 USDT |
5,156.9581 |
0.3397 USDT |
0.3092 USDT |
0.3444 USDT |
0.3444 USDT |
| 2024-06-25 |
0.3231 USDT |
18,726.5339 |
0.3430 USDT |
0.3139 USDT |
0.3510 USDT |
0.3417 USDT |
| 2024-06-24 |
0.2960 USDT |
26,721.2011 |
0.3144 USDT |
0.2546 USDT |
0.3311 USDT |
0.3294 USDT |
| 2024-06-23 |
0.3155 USDT |
3,478.9541 |
0.3524 USDT |
0.3041 USDT |
0.3565 USDT |
0.3213 USDT |
| 2024-06-22 |
0.3529 USDT |
3,088.8916 |
0.3588 USDT |
0.3442 USDT |
0.3599 USDT |
0.3511 USDT |
| 2024-06-21 |
0.3727 USDT |
10,828.4738 |
0.3756 USDT |
0.3671 USDT |
0.3870 USDT |
0.3693 USDT |
| 2024-06-20 |
0.3953 USDT |
2,643.7732 |
0.4073 USDT |
0.3830 USDT |
0.4380 USDT |
0.3871 USDT |
| 2024-06-19 |
0.4194 USDT |
21,147.1796 |
0.3706 USDT |
0.3691 USDT |
0.4433 USDT |
0.4005 USDT |
| 2024-06-18 |
0.3644 USDT |
57,075.5636 |
0.4438 USDT |
0.3291 USDT |
0.4438 USDT |
0.3682 USDT |
| 2024-06-17 |
0.5067 USDT |
2,458.4996 |
0.5868 USDT |
0.4513 USDT |
0.5868 USDT |
0.5077 USDT |
| 2024-06-16 |
0.5819 USDT |
739.7706 |
0.5676 USDT |
0.5676 USDT |
0.5936 USDT |
0.5868 USDT |
| 2024-06-15 |
0.5768 USDT |
9,353.0417 |
0.5393 USDT |
0.5393 USDT |
0.5905 USDT |
0.5733 USDT |
| 2024-06-14 |
0.4986 USDT |
17,844.5680 |
0.5556 USDT |
0.4517 USDT |
0.6009 USDT |
0.4892 USDT |
| 2024-06-13 |
0.6106 USDT |
5,019.4007 |
0.6419 USDT |
0.5556 USDT |
0.6419 USDT |
0.5951 USDT |
| 2024-06-12 |
0.6572 USDT |
11,669.6912 |
0.5906 USDT |
0.5589 USDT |
0.7467 USDT |
0.6929 USDT |
| 2024-06-11 |
0.6377 USDT |
15,579.8901 |
0.7020 USDT |
0.5898 USDT |
0.7179 USDT |
0.6103 USDT |
| 2024-06-10 |
0.7612 USDT |
408.7985 |
0.7846 USDT |
0.7514 USDT |
0.7846 USDT |
0.7528 USDT |
| 2024-06-09 |
0.7513 USDT |
4,347.0221 |
0.7164 USDT |
0.7164 USDT |
0.7988 USDT |
0.7988 USDT |
| 2024-06-08 |
0.7366 USDT |
5,034.1207 |
0.8039 USDT |
0.6992 USDT |
0.8110 USDT |
0.6992 USDT |
| 2024-06-07 |
0.7857 USDT |
138,896.3649 |
1.1647 USDT |
0.6533 USDT |
1.2300 USDT |
0.7996 USDT |
| 2024-06-06 |
1.1666 USDT |
2,022.6082 |
1.1814 USDT |
1.0934 USDT |
1.1900 USDT |
1.1044 USDT |
| 2024-06-05 |
1.1904 USDT |
1,966.8535 |
1.1432 USDT |
1.1305 USDT |
1.2023 USDT |
1.1915 USDT |
| 2024-06-04 |
1.0705 USDT |
14,001.3777 |
1.0133 USDT |
1.0133 USDT |
1.1477 USDT |
1.1458 USDT |
| 2024-06-03 |
1.0614 USDT |
1,491.9851 |
1.0000 USDT |
0.9822 USDT |
1.1197 USDT |
1.0544 USDT |
| 2024-06-02 |
1.1340 USDT |
151.1887 |
1.1532 USDT |
1.1129 USDT |
1.1536 USDT |
1.1326 USDT |
| 2024-06-01 |
1.1390 USDT |
647.6597 |
1.1381 USDT |
1.1216 USDT |
1.1474 USDT |
1.1474 USDT |
| 2024-05-31 |
1.1381 USDT |
1,308.8441 |
1.1322 USDT |
1.0654 USDT |
1.1580 USDT |
1.1368 USDT |
| 2024-05-30 |
1.1648 USDT |
5,729.7009 |
1.1792 USDT |
1.0980 USDT |
1.2164 USDT |
1.1548 USDT |
| 2024-05-29 |
1.2574 USDT |
4,215.5690 |
1.2358 USDT |
1.1987 USDT |
1.2758 USDT |
1.2245 USDT |
| 2024-05-28 |
1.2330 USDT |
1,995.3849 |
1.2525 USDT |
1.1571 USDT |
1.2909 USDT |
1.1947 USDT |
| 2024-05-27 |
1.2726 USDT |
3,973.4687 |
1.2014 USDT |
1.2014 USDT |
1.3341 USDT |
1.3237 USDT |
| 2024-05-26 |
1.2732 USDT |
4,870.1445 |
1.2509 USDT |
1.2214 USDT |
1.3558 USDT |
1.2570 USDT |
| 2024-05-25 |
1.2521 USDT |
1,336.0897 |
1.2348 USDT |
1.2346 USDT |
1.3068 USDT |
1.2544 USDT |
| 2024-05-24 |
1.2215 USDT |
2,283.9162 |
1.3305 USDT |
1.1728 USDT |
1.3621 USDT |
1.2418 USDT |
| 2024-05-23 |
1.3775 USDT |
3,714.4866 |
1.3740 USDT |
1.2121 USDT |
1.5943 USDT |
1.2485 USDT |
| 2024-05-22 |
1.4433 USDT |
4,792.9136 |
1.5520 USDT |
1.3461 USDT |
1.5520 USDT |
1.3814 USDT |
| 2024-05-21 |
1.7112 USDT |
3,844.6812 |
1.7100 USDT |
1.5767 USDT |
1.8630 USDT |
1.6400 USDT |
| 2024-05-20 |
1.3412 USDT |
7,361.4630 |
1.1137 USDT |
1.0869 USDT |
1.6903 USDT |
1.6653 USDT |
| 2024-05-19 |
1.1999 USDT |
2,036.4250 |
1.2579 USDT |
1.1381 USDT |
1.2579 USDT |
1.1658 USDT |
| 2024-05-18 |
1.2908 USDT |
849.6475 |
1.2729 USDT |
1.2381 USDT |
1.3241 USDT |
1.2381 USDT |
| 2024-05-17 |
1.1248 USDT |
4,131.4367 |
1.0007 USDT |
0.9556 USDT |
1.3119 USDT |
1.2729 USDT |
| 2024-05-16 |
1.0276 USDT |
2,373.0513 |
1.1663 USDT |
0.9734 USDT |
1.1663 USDT |
0.9874 USDT |
| 2024-05-15 |
1.0553 USDT |
7,526.4175 |
1.0419 USDT |
0.8975 USDT |
1.1839 USDT |
1.1469 USDT |
| 2024-05-14 |
1.1058 USDT |
1,107.3870 |
1.1379 USDT |
1.0634 USDT |
1.1456 USDT |
1.0634 USDT |
| 2024-05-13 |
1.1627 USDT |
1,453.9433 |
1.1214 USDT |
1.0721 USDT |
1.2234 USDT |
1.1733 USDT |
| 2024-05-12 |
1.2243 USDT |
1,535.7591 |
1.2184 USDT |
1.2080 USDT |
1.2498 USDT |
1.2302 USDT |