Identifier on Kucoin: OP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
1.1078 USDC |
127,688.3449 OP |
1.1170 USDC |
1.0760 USDC |
1.1500 USDC |
1.1050 USDC |
| 2022-10-26 |
1.0331 USDC |
339,321.4100 OP |
0.9750 USDC |
0.9650 USDC |
1.1150 USDC |
1.1060 USDC |
| 2022-10-25 |
0.9989 USDC |
614,103.7495 OP |
0.8370 USDC |
0.8250 USDC |
1.0510 USDC |
0.9760 USDC |
| 2022-10-24 |
0.8315 USDC |
163,713.0801 OP |
0.8380 USDC |
0.7940 USDC |
0.8850 USDC |
0.8450 USDC |
| 2022-10-23 |
0.7490 USDC |
80,685.6062 OP |
0.7450 USDC |
0.7350 USDC |
0.7670 USDC |
0.7610 USDC |
| 2022-10-22 |
0.7297 USDC |
50,478.0798 OP |
0.7350 USDC |
0.7110 USDC |
0.7440 USDC |
0.7340 USDC |
| 2022-10-21 |
0.6687 USDC |
176,956.6088 OP |
0.6700 USDC |
0.6350 USDC |
0.7170 USDC |
0.7140 USDC |
| 2022-10-20 |
0.7044 USDC |
111,498.2752 OP |
0.6930 USDC |
0.6640 USDC |
0.7150 USDC |
0.6730 USDC |
| 2022-10-19 |
0.7140 USDC |
68,874.0363 OP |
0.7420 USDC |
0.7030 USDC |
0.7450 USDC |
0.7030 USDC |
| 2022-10-18 |
0.7443 USDC |
133,428.3578 OP |
0.7670 USDC |
0.7240 USDC |
0.7750 USDC |
0.7430 USDC |
| 2022-10-17 |
0.7243 USDC |
40,589.0102 OP |
0.6990 USDC |
0.6880 USDC |
0.7550 USDC |
0.7550 USDC |
| 2022-10-16 |
0.6983 USDC |
38,136.4716 OP |
0.6880 USDC |
0.6880 USDC |
0.7070 USDC |
0.7030 USDC |
| 2022-10-15 |
0.7003 USDC |
24,867.7021 OP |
0.7120 USDC |
0.6910 USDC |
0.7170 USDC |
0.6920 USDC |
| 2022-10-14 |
0.7365 USDC |
29,832.2873 OP |
0.7330 USDC |
0.7150 USDC |
0.7570 USDC |
0.7210 USDC |
| 2022-10-13 |
0.6938 USDC |
201,962.7104 OP |
0.7500 USDC |
0.6490 USDC |
0.7500 USDC |
0.7370 USDC |
| 2022-10-12 |
0.7483 USDC |
27,108.8740 OP |
0.7410 USDC |
0.7390 USDC |
0.7600 USDC |
0.7490 USDC |
| 2022-10-11 |
0.7538 USDC |
158,468.4213 OP |
0.7550 USDC |
0.7290 USDC |
0.7740 USDC |
0.7430 USDC |
| 2022-10-10 |
0.8000 USDC |
58,230.7029 OP |
0.8430 USDC |
0.7250 USDC |
0.8510 USDC |
0.7690 USDC |
| 2022-10-09 |
0.8403 USDC |
7,824.2248 OP |
0.8350 USDC |
0.8340 USDC |
0.8470 USDC |
0.8410 USDC |
| 2022-10-08 |
0.8496 USDC |
28,106.9172 OP |
0.8500 USDC |
0.8400 USDC |
0.8540 USDC |
0.8400 USDC |
| 2022-10-07 |
0.8422 USDC |
14,948.9449 OP |
0.8500 USDC |
0.8340 USDC |
0.8530 USDC |
0.8470 USDC |
| 2022-10-06 |
0.8621 USDC |
20,005.6698 OP |
0.8640 USDC |
0.8500 USDC |
0.8740 USDC |
0.8600 USDC |
| 2022-10-05 |
0.8503 USDC |
91,597.5338 OP |
0.8710 USDC |
0.8380 USDC |
0.8720 USDC |
0.8530 USDC |
| 2022-10-04 |
0.8735 USDC |
41,453.3234 OP |
0.8750 USDC |
0.8590 USDC |
0.8850 USDC |
0.8710 USDC |
| 2022-10-03 |
0.8568 USDC |
30,750.3223 OP |
0.8400 USDC |
0.8350 USDC |
0.8790 USDC |
0.8740 USDC |
| 2022-10-02 |
0.8759 USDC |
23,894.7648 OP |
0.8940 USDC |
0.8550 USDC |
0.9010 USDC |
0.8650 USDC |
| 2022-10-01 |
0.9054 USDC |
19,599.5758 OP |
0.9140 USDC |
0.8880 USDC |
0.9250 USDC |
0.8950 USDC |
| 2022-09-30 |
0.9071 USDC |
101,907.4761 OP |
0.9010 USDC |
0.8860 USDC |
0.9490 USDC |
0.9010 USDC |
| 2022-09-29 |
0.9004 USDC |
29,543.2242 OP |
0.9100 USDC |
0.8830 USDC |
0.9250 USDC |
0.8950 USDC |
| 2022-09-28 |
0.9032 USDC |
88,467.4677 OP |
0.9210 USDC |
0.8690 USDC |
0.9230 USDC |
0.9090 USDC |
| 2022-09-27 |
0.9599 USDC |
83,133.9950 OP |
0.9220 USDC |
0.9050 USDC |
0.9910 USDC |
0.9240 USDC |
| 2022-09-26 |
0.9014 USDC |
141,833.1207 OP |
0.9000 USDC |
0.8860 USDC |
0.9190 USDC |
0.9150 USDC |
| 2022-09-25 |
0.9135 USDC |
6,654.8517 OP |
0.9210 USDC |
0.8860 USDC |
0.9490 USDC |
0.9010 USDC |
| 2022-09-24 |
0.9410 USDC |
6,106.8614 OP |
0.9510 USDC |
0.9240 USDC |
0.9550 USDC |
0.9430 USDC |
| 2022-09-23 |
0.9287 USDC |
29,323.3269 OP |
0.9430 USDC |
0.9000 USDC |
0.9850 USDC |
0.9290 USDC |
| 2022-09-22 |
0.9524 USDC |
72,078.7320 OP |
0.8930 USDC |
0.8920 USDC |
0.9600 USDC |
0.9250 USDC |
| 2022-09-21 |
0.9191 USDC |
45,036.5685 OP |
0.9180 USDC |
0.8830 USDC |
0.9700 USDC |
0.9520 USDC |
| 2022-09-20 |
0.9173 USDC |
40,192.6736 OP |
0.9580 USDC |
0.8660 USDC |
0.9580 USDC |
0.9110 USDC |
| 2022-09-19 |
0.9324 USDC |
75,044.7495 OP |
0.9310 USDC |
0.8880 USDC |
0.9790 USDC |
0.9480 USDC |
| 2022-09-18 |
1.0516 USDC |
46,228.2768 OP |
1.1240 USDC |
0.9100 USDC |
1.1380 USDC |
0.9500 USDC |
| 2022-09-17 |
1.1070 USDC |
14,683.2714 OP |
1.1130 USDC |
1.0870 USDC |
1.1340 USDC |
1.1240 USDC |
| 2022-09-16 |
1.0913 USDC |
69,128.5125 OP |
1.1290 USDC |
1.0580 USDC |
1.1380 USDC |
1.1110 USDC |
| 2022-09-15 |
1.1911 USDC |
104,209.1713 OP |
1.2130 USDC |
1.1230 USDC |
1.2860 USDC |
1.1340 USDC |
| 2022-09-14 |
1.1851 USDC |
62,514.5019 OP |
1.1780 USDC |
1.1370 USDC |
1.2330 USDC |
1.2150 USDC |
| 2022-09-13 |
1.2310 USDC |
146,036.5914 OP |
1.2710 USDC |
1.1600 USDC |
1.3310 USDC |
1.2030 USDC |
| 2022-09-12 |
1.3553 USDC |
38,729.4992 OP |
1.3980 USDC |
1.2640 USDC |
1.4310 USDC |
1.2640 USDC |
| 2022-09-11 |
1.4141 USDC |
94,734.3924 OP |
1.3970 USDC |
1.3300 USDC |
1.4550 USDC |
1.4400 USDC |
| 2022-09-10 |
1.3921 USDC |
79,196.1558 OP |
1.4170 USDC |
1.3370 USDC |
1.4760 USDC |
1.3830 USDC |
| 2022-09-09 |
1.3323 USDC |
159,901.6105 OP |
1.1800 USDC |
1.1800 USDC |
1.4630 USDC |
1.4210 USDC |
| 2022-09-08 |
1.1585 USDC |
49,239.5016 OP |
1.1750 USDC |
1.1180 USDC |
1.1900 USDC |
1.1750 USDC |