Identifier on Kucoin: OP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
2.1917 USDT |
1,071,829.8492 OP |
2.2360 USDT |
2.0350 USDT |
2.3090 USDT |
2.1950 USDT |
| 2024-12-09 |
2.5131 USDT |
503,389.2400 OP |
2.6680 USDT |
2.4160 USDT |
2.6680 USDT |
2.4810 USDT |
| 2024-12-08 |
2.6444 USDT |
508,593.4200 OP |
2.6750 USDT |
2.5940 USDT |
2.7070 USDT |
2.6750 USDT |
| 2024-12-07 |
2.7029 USDT |
498,147.0750 OP |
2.6640 USDT |
2.6510 USDT |
2.7730 USDT |
2.6530 USDT |
| 2024-12-06 |
2.6242 USDT |
1,363,190.3780 OP |
2.4940 USDT |
2.4630 USDT |
2.7290 USDT |
2.6970 USDT |
| 2024-12-05 |
2.5514 USDT |
934,246.7570 OP |
2.5480 USDT |
2.4270 USDT |
2.6280 USDT |
2.6100 USDT |
| 2024-12-04 |
2.6283 USDT |
1,416,166.1225 OP |
2.5520 USDT |
2.5310 USDT |
2.7370 USDT |
2.6140 USDT |
| 2024-12-03 |
2.4917 USDT |
1,487,421.0296 OP |
2.5590 USDT |
2.3210 USDT |
2.5970 USDT |
2.5460 USDT |
| 2024-12-02 |
2.3943 USDT |
686,029.5671 OP |
2.4660 USDT |
2.2830 USDT |
2.5200 USDT |
2.4120 USDT |
| 2024-12-01 |
2.4500 USDT |
748,203.2493 OP |
2.4500 USDT |
2.3750 USDT |
2.5450 USDT |
2.4770 USDT |
| 2024-11-30 |
2.4274 USDT |
490,326.3413 OP |
2.3800 USDT |
2.3460 USDT |
2.4800 USDT |
2.4620 USDT |
| 2024-11-29 |
2.3430 USDT |
663,946.3955 OP |
2.3640 USDT |
2.1510 USDT |
2.4100 USDT |
2.3730 USDT |
| 2024-11-28 |
2.4075 USDT |
1,334,755.2187 OP |
2.5080 USDT |
2.2890 USDT |
2.6230 USDT |
2.3350 USDT |
| 2024-11-27 |
2.2901 USDT |
1,198,367.1567 OP |
2.2020 USDT |
2.1550 USDT |
2.3630 USDT |
2.3480 USDT |
| 2024-11-26 |
2.2166 USDT |
1,574,626.0648 OP |
2.2980 USDT |
2.1040 USDT |
2.3600 USDT |
2.2120 USDT |
| 2024-11-25 |
2.2869 USDT |
2,707,456.0876 OP |
2.2010 USDT |
2.1060 USDT |
2.4310 USDT |
2.3150 USDT |
| 2024-11-24 |
2.1804 USDT |
1,609,534.0851 OP |
2.2060 USDT |
2.0310 USDT |
2.3440 USDT |
2.1510 USDT |
| 2024-11-23 |
2.2329 USDT |
2,316,782.3557 OP |
2.2090 USDT |
2.1540 USDT |
2.3340 USDT |
2.1900 USDT |
| 2024-11-22 |
2.1382 USDT |
3,414,000.1651 OP |
2.0830 USDT |
2.0080 USDT |
2.3490 USDT |
2.1150 USDT |
| 2024-11-21 |
1.9326 USDT |
3,676,376.6291 OP |
1.6470 USDT |
1.6000 USDT |
2.2190 USDT |
2.1290 USDT |
| 2024-11-20 |
1.7496 USDT |
526,852.3576 OP |
1.7620 USDT |
1.6840 USDT |
1.8050 USDT |
1.6870 USDT |
| 2024-11-19 |
1.7711 USDT |
810,886.5635 OP |
1.8320 USDT |
1.7010 USDT |
1.8490 USDT |
1.7020 USDT |
| 2024-11-18 |
1.7178 USDT |
1,193,708.2861 OP |
1.6780 USDT |
1.6650 USDT |
1.8000 USDT |
1.7400 USDT |
| 2024-11-17 |
1.7529 USDT |
1,939,000.0693 OP |
1.7760 USDT |
1.6680 USDT |
1.8200 USDT |
1.6750 USDT |
| 2024-11-16 |
1.6863 USDT |
994,515.6948 OP |
1.5790 USDT |
1.5700 USDT |
1.8110 USDT |
1.8090 USDT |
| 2024-11-15 |
1.5233 USDT |
663,076.2850 OP |
1.5110 USDT |
1.4780 USDT |
1.5700 USDT |
1.5650 USDT |
| 2024-11-14 |
1.6031 USDT |
987,469.9403 OP |
1.6200 USDT |
1.5010 USDT |
1.7070 USDT |
1.5050 USDT |
| 2024-11-13 |
1.5797 USDT |
1,089,680.5612 OP |
1.6660 USDT |
1.5000 USDT |
1.6870 USDT |
1.6360 USDT |
| 2024-11-12 |
1.7288 USDT |
1,972,655.4924 OP |
1.8200 USDT |
1.5820 USDT |
1.8600 USDT |
1.6690 USDT |
| 2024-11-11 |
1.6915 USDT |
1,730,522.3768 OP |
1.6410 USDT |
1.6080 USDT |
1.7870 USDT |
1.7320 USDT |
| 2024-11-10 |
1.6684 USDT |
835,641.8096 OP |
1.6470 USDT |
1.6050 USDT |
1.7170 USDT |
1.6920 USDT |
| 2024-11-09 |
1.6194 USDT |
782,371.0968 OP |
1.5780 USDT |
1.5600 USDT |
1.6830 USDT |
1.6560 USDT |
| 2024-11-08 |
1.5742 USDT |
591,502.7564 OP |
1.6050 USDT |
1.5160 USDT |
1.6370 USDT |
1.5460 USDT |
| 2024-11-07 |
1.6202 USDT |
863,132.0879 OP |
1.6020 USDT |
1.5440 USDT |
1.6960 USDT |
1.5960 USDT |
| 2024-11-06 |
1.5187 USDT |
914,042.2049 OP |
1.4150 USDT |
1.4150 USDT |
1.6090 USDT |
1.6030 USDT |
| 2024-11-05 |
1.4019 USDT |
585,187.0835 OP |
1.3420 USDT |
1.3420 USDT |
1.4470 USDT |
1.4170 USDT |
| 2024-11-04 |
1.3692 USDT |
724,659.0755 OP |
1.4300 USDT |
1.3190 USDT |
1.4450 USDT |
1.3310 USDT |
| 2024-11-03 |
1.4121 USDT |
755,863.2338 OP |
1.4580 USDT |
1.3520 USDT |
1.5410 USDT |
1.4480 USDT |
| 2024-11-02 |
1.4841 USDT |
457,818.3861 OP |
1.5210 USDT |
1.4370 USDT |
1.5330 USDT |
1.4560 USDT |
| 2024-11-01 |
1.5871 USDT |
305,217.8887 OP |
1.6110 USDT |
1.5470 USDT |
1.6470 USDT |
1.5520 USDT |
| 2024-10-31 |
1.6650 USDT |
247,439.4043 OP |
1.7190 USDT |
1.6080 USDT |
1.7280 USDT |
1.6130 USDT |
| 2024-10-30 |
1.7383 USDT |
493,418.0600 OP |
1.7000 USDT |
1.6750 USDT |
1.7990 USDT |
1.7350 USDT |
| 2024-10-29 |
1.6850 USDT |
483,259.1332 OP |
1.6220 USDT |
1.6140 USDT |
1.7310 USDT |
1.6980 USDT |
| 2024-10-28 |
1.5819 USDT |
669,383.9230 OP |
1.5950 USDT |
1.5380 USDT |
1.6390 USDT |
1.6160 USDT |
| 2024-10-27 |
1.5790 USDT |
199,302.4124 OP |
1.5660 USDT |
1.5570 USDT |
1.6030 USDT |
1.5860 USDT |
| 2024-10-26 |
1.5746 USDT |
275,055.9294 OP |
1.5600 USDT |
1.5370 USDT |
1.6000 USDT |
1.5610 USDT |
| 2024-10-25 |
1.6261 USDT |
717,681.7015 OP |
1.7100 USDT |
1.4970 USDT |
1.7400 USDT |
1.5420 USDT |
| 2024-10-24 |
1.7012 USDT |
501,681.6082 OP |
1.7240 USDT |
1.6710 USDT |
1.7540 USDT |
1.7100 USDT |
| 2024-10-23 |
1.6974 USDT |
363,217.7589 OP |
1.7030 USDT |
1.6570 USDT |
1.7350 USDT |
1.7340 USDT |
| 2024-10-22 |
1.7155 USDT |
347,181.8640 OP |
1.7170 USDT |
1.6760 USDT |
1.7510 USDT |
1.7050 USDT |