Identifier on Kucoin: OP2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-01 |
1.3249 USDT |
16,150.0670 |
1.3347 USDT |
1.2344 USDT |
1.3642 USDT |
1.3480 USDT |
| 2023-07-31 |
1.4198 USDT |
19,873.4605 |
1.3641 USDT |
1.3480 USDT |
1.5817 USDT |
1.3491 USDT |
| 2023-07-30 |
1.3012 USDT |
8,030.3316 |
1.1698 USDT |
1.1625 USDT |
1.3695 USDT |
1.2826 USDT |
| 2023-07-29 |
1.1481 USDT |
5,903.9372 |
1.1277 USDT |
1.1227 USDT |
1.1864 USDT |
1.1805 USDT |
| 2023-07-28 |
1.1411 USDT |
8,242.9230 |
1.1661 USDT |
1.1141 USDT |
1.1661 USDT |
1.1366 USDT |
| 2023-07-27 |
1.2280 USDT |
6,738.1667 |
1.1899 USDT |
1.1661 USDT |
1.2606 USDT |
1.1661 USDT |
| 2023-07-26 |
1.1563 USDT |
9,800.4528 |
1.0979 USDT |
1.0625 USDT |
1.2306 USDT |
1.1926 USDT |
| 2023-07-25 |
1.1583 USDT |
8,339.6559 |
1.1842 USDT |
1.1013 USDT |
1.2045 USDT |
1.1013 USDT |
| 2023-07-24 |
1.2421 USDT |
22,520.0658 |
1.3044 USDT |
1.1444 USDT |
1.3148 USDT |
1.1949 USDT |
| 2023-07-23 |
1.3437 USDT |
17,763.6598 |
1.2541 USDT |
1.2327 USDT |
1.4297 USDT |
1.3122 USDT |
| 2023-07-22 |
1.2307 USDT |
1,111.6249 |
1.2337 USDT |
1.2067 USDT |
1.2502 USDT |
1.2502 USDT |
| 2023-07-21 |
1.2198 USDT |
17,977.2584 |
1.2166 USDT |
1.1793 USDT |
1.2646 USDT |
1.2286 USDT |
| 2023-07-20 |
1.2484 USDT |
10,302.3096 |
1.2960 USDT |
1.2077 USDT |
1.3415 USDT |
1.2374 USDT |
| 2023-07-19 |
1.2567 USDT |
14,392.5402 |
1.0995 USDT |
1.0995 USDT |
1.3860 USDT |
1.3336 USDT |
| 2023-07-18 |
1.2027 USDT |
9,979.2656 |
1.1854 USDT |
1.0834 USDT |
1.2937 USDT |
1.1118 USDT |
| 2023-07-17 |
1.1736 USDT |
9,730.0138 |
1.2586 USDT |
1.0618 USDT |
1.2763 USDT |
1.1302 USDT |
| 2023-07-16 |
1.1154 USDT |
4,333.6624 |
1.1467 USDT |
1.0468 USDT |
1.2007 USDT |
1.1346 USDT |
| 2023-07-15 |
1.1681 USDT |
16,339.5309 |
1.1427 USDT |
1.1050 USDT |
1.2666 USDT |
1.1494 USDT |
| 2023-07-14 |
1.1482 USDT |
42,594.1353 |
1.0110 USDT |
1.0110 USDT |
1.3924 USDT |
1.0500 USDT |
| 2023-07-13 |
0.9811 USDT |
8,292.2614 |
0.8164 USDT |
0.8086 USDT |
1.0935 USDT |
1.0144 USDT |
| 2023-07-12 |
0.8563 USDT |
24,376.5446 |
0.8281 USDT |
0.8264 USDT |
0.8837 USDT |
0.8384 USDT |
| 2023-07-11 |
0.8056 USDT |
352.0286 |
0.8121 USDT |
0.7911 USDT |
0.8531 USDT |
0.8080 USDT |
| 2023-07-10 |
0.7711 USDT |
8,907.6487 |
0.7747 USDT |
0.7372 USDT |
0.8065 USDT |
0.7987 USDT |
| 2023-07-09 |
0.8217 USDT |
630.5684 |
0.8332 USDT |
0.8058 USDT |
0.8332 USDT |
0.8264 USDT |
| 2023-07-08 |
0.8302 USDT |
15,679.3131 |
0.8331 USDT |
0.7853 USDT |
0.8350 USDT |
0.7853 USDT |
| 2023-07-07 |
0.8040 USDT |
3,649.2121 |
0.7827 USDT |
0.7801 USDT |
0.8163 USDT |
0.8125 USDT |
| 2023-07-06 |
0.8253 USDT |
2,927.9609 |
0.8420 USDT |
0.7752 USDT |
0.8884 USDT |
0.8224 USDT |
| 2023-07-05 |
0.8555 USDT |
9,254.9628 |
0.9226 USDT |
0.8161 USDT |
0.9471 USDT |
0.8375 USDT |
| 2023-07-04 |
0.9764 USDT |
5,163.6809 |
1.0148 USDT |
0.9126 USDT |
1.0188 USDT |
0.9427 USDT |
| 2023-07-03 |
1.0169 USDT |
5,733.0331 |
1.0000 USDT |
0.9828 USDT |
1.0594 USDT |
1.0195 USDT |
| 2023-07-02 |
0.9828 USDT |
2,776.4839 |
1.0061 USDT |
0.9468 USDT |
1.0158 USDT |
0.9702 USDT |
| 2023-07-01 |
1.0180 USDT |
3,068.3145 |
0.9958 USDT |
0.9895 USDT |
1.0583 USDT |
1.0191 USDT |
| 2023-06-30 |
0.9438 USDT |
16,780.7909 |
0.8261 USDT |
0.7958 USDT |
1.0584 USDT |
0.9958 USDT |
| 2023-06-29 |
0.8745 USDT |
6,475.0169 |
0.8356 USDT |
0.8256 USDT |
0.8979 USDT |
0.8256 USDT |
| 2023-06-28 |
0.8924 USDT |
10,886.7308 |
0.9678 USDT |
0.7703 USDT |
0.9678 USDT |
0.8225 USDT |
| 2023-06-27 |
1.0211 USDT |
6,848.9277 |
0.9612 USDT |
0.9573 USDT |
1.0575 USDT |
0.9959 USDT |
| 2023-06-26 |
1.0232 USDT |
33,644.3361 |
1.0241 USDT |
0.9185 USDT |
1.1023 USDT |
0.9336 USDT |
| 2023-06-25 |
1.0454 USDT |
4,983.0253 |
1.0185 USDT |
0.9917 USDT |
1.0761 USDT |
1.0245 USDT |
| 2023-06-24 |
1.0149 USDT |
8,929.5267 |
1.1154 USDT |
0.9295 USDT |
1.1154 USDT |
0.9681 USDT |
| 2023-06-23 |
1.1552 USDT |
15,741.4811 |
1.0911 USDT |
1.0771 USDT |
1.2264 USDT |
1.1410 USDT |
| 2023-06-22 |
1.1454 USDT |
3,144.6049 |
1.2117 USDT |
1.0366 USDT |
1.2792 USDT |
1.1474 USDT |
| 2023-06-21 |
1.1319 USDT |
17,521.1031 |
1.0300 USDT |
1.0241 USDT |
1.3061 USDT |
1.2126 USDT |
| 2023-06-20 |
0.9146 USDT |
12,212.7022 |
0.7851 USDT |
0.7784 USDT |
1.0695 USDT |
1.0403 USDT |
| 2023-06-19 |
0.7507 USDT |
15,310.0153 |
0.7228 USDT |
0.7180 USDT |
0.7765 USDT |
0.7704 USDT |
| 2023-06-18 |
0.7459 USDT |
2,256.4021 |
0.7766 USDT |
0.7223 USDT |
0.7766 USDT |
0.7306 USDT |
| 2023-06-17 |
0.7911 USDT |
2,416.1565 |
0.7630 USDT |
0.7536 USDT |
0.8382 USDT |
0.7867 USDT |
| 2023-06-16 |
0.7501 USDT |
1,575.2887 |
0.7593 USDT |
0.7203 USDT |
0.7832 USDT |
0.7832 USDT |
| 2023-06-15 |
0.7028 USDT |
1,828.7257 |
0.7232 USDT |
0.6716 USDT |
0.7447 USDT |
0.7447 USDT |
| 2023-06-14 |
0.8097 USDT |
413.8456 |
0.8142 USDT |
0.7744 USDT |
0.8298 USDT |
0.8298 USDT |
| 2023-06-13 |
0.8137 USDT |
2,532.9775 |
0.7943 USDT |
0.7741 USDT |
0.8563 USDT |
0.7979 USDT |