Identifier on Kucoin: OPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0015 USDT |
13,711,851.1000 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-10-15 |
0.0015 USDT |
17,599,965.5000 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-10-14 |
0.0017 USDT |
14,939,672.2000 |
0.0020 USDT |
0.0015 USDT |
0.0020 USDT |
0.0017 USDT |
| 2025-10-13 |
0.0020 USDT |
11,178,707.2000 |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-10-12 |
0.0022 USDT |
9,246,570.6000 |
0.0025 USDT |
0.0019 USDT |
0.0025 USDT |
0.0020 USDT |
| 2025-10-11 |
0.0021 USDT |
8,097,665.6000 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-10-10 |
0.0027 USDT |
63,327,247.8000 |
0.0028 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2025-10-09 |
0.0030 USDT |
36,637,545.3000 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0029 USDT |
| 2025-10-08 |
0.0033 USDT |
81,758,634.8000 |
0.0032 USDT |
0.0029 USDT |
0.0035 USDT |
0.0029 USDT |
| 2025-10-07 |
0.0032 USDT |
74,362,857.9000 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-10-06 |
0.0035 USDT |
56,848,716.3000 |
0.0036 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2025-10-05 |
0.0036 USDT |
44,555,975.1000 |
0.0039 USDT |
0.0033 USDT |
0.0040 USDT |
0.0036 USDT |
| 2025-10-04 |
0.0039 USDT |
29,555,756.7000 |
0.0039 USDT |
0.0036 USDT |
0.0042 USDT |
0.0038 USDT |
| 2025-10-03 |
0.0045 USDT |
17,230,372.0000 |
0.0047 USDT |
0.0041 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-10-02 |
0.0046 USDT |
25,074,637.1000 |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-10-01 |
0.0045 USDT |
42,185,709.1000 |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-09-30 |
0.0050 USDT |
33,343,928.3000 |
0.0052 USDT |
0.0046 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-09-29 |
0.0053 USDT |
17,816,073.2000 |
0.0047 USDT |
0.0046 USDT |
0.0072 USDT |
0.0050 USDT |
| 2025-09-28 |
0.0051 USDT |
54,376,666.2000 |
0.0042 USDT |
0.0039 USDT |
0.0137 USDT |
0.0047 USDT |
| 2025-09-27 |
0.0041 USDT |
60,606,264.8000 |
0.0038 USDT |
0.0037 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-09-26 |
0.0048 USDT |
22,227,615.2000 |
0.0050 USDT |
0.0038 USDT |
0.0053 USDT |
0.0040 USDT |
| 2025-09-25 |
0.0050 USDT |
14,847,799.8000 |
0.0056 USDT |
0.0046 USDT |
0.0058 USDT |
0.0047 USDT |
| 2025-09-24 |
0.0071 USDT |
32,673,788.9000 |
0.0093 USDT |
0.0038 USDT |
0.0093 USDT |
0.0055 USDT |
| 2025-09-23 |
0.0098 USDT |
4,915,540.3000 |
0.0100 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-09-22 |
0.0101 USDT |
6,107,852.4000 |
0.0102 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-09-21 |
0.0103 USDT |
10,472,104.7000 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-09-20 |
0.0106 USDT |
8,752,769.5000 |
0.0106 USDT |
0.0097 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-09-19 |
0.0109 USDT |
6,908,719.9000 |
0.0113 USDT |
0.0106 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-09-18 |
0.0123 USDT |
30,849,574.0000 |
0.0124 USDT |
0.0113 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-09-17 |
0.0126 USDT |
84,002,836.3000 |
0.0125 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-09-16 |
0.0124 USDT |
103,543,215.0000 |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-09-15 |
0.0129 USDT |
107,727,315.2000 |
0.0130 USDT |
0.0124 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-09-14 |
0.0121 USDT |
3,610,053.9000 |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-09-13 |
0.0121 USDT |
69,853,481.0000 |
0.0110 USDT |
0.0109 USDT |
0.0153 USDT |
0.0117 USDT |
| 2025-09-12 |
0.0121 USDT |
40,847,407.0000 |
0.0175 USDT |
0.0102 USDT |
0.0175 USDT |
0.0120 USDT |
| 2025-09-11 |
0.0155 USDT |
29,601,690.9000 |
0.0158 USDT |
0.0149 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-09-10 |
0.0164 USDT |
84,044,885.1000 |
0.0164 USDT |
0.0159 USDT |
0.0165 USDT |
0.0159 USDT |
| 2025-09-09 |
0.0168 USDT |
84,699,074.7000 |
0.0173 USDT |
0.0164 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-09-08 |
0.0175 USDT |
40,345,667.3000 |
0.0177 USDT |
0.0174 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-09-07 |
0.0193 USDT |
46,808,159.5000 |
0.0195 USDT |
0.0180 USDT |
0.0198 USDT |
0.0180 USDT |
| 2025-09-06 |
0.0215 USDT |
31,981,520.9000 |
0.0278 USDT |
0.0195 USDT |
0.0281 USDT |
0.0196 USDT |
| 2025-09-05 |
0.0329 USDT |
24,164,582.1000 |
0.0327 USDT |
0.0311 USDT |
0.0333 USDT |
0.0321 USDT |
| 2025-09-04 |
0.0321 USDT |
46,739,414.6000 |
0.0317 USDT |
0.0312 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-09-03 |
0.0307 USDT |
20,655,044.1000 |
0.0308 USDT |
0.0296 USDT |
0.0318 USDT |
0.0313 USDT |
| 2025-09-02 |
0.0309 USDT |
37,991,879.2000 |
0.0310 USDT |
0.0304 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-09-01 |
0.0307 USDT |
49,730,069.9000 |
0.0305 USDT |
0.0303 USDT |
0.0313 USDT |
0.0310 USDT |
| 2025-08-31 |
0.0309 USDT |
46,571,845.2000 |
0.0310 USDT |
0.0304 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-08-30 |
0.0390 USDT |
22,761,887.8000 |
0.0458 USDT |
0.0241 USDT |
0.0462 USDT |
0.0311 USDT |
| 2025-08-29 |
0.0624 USDT |
28,441,925.9000 |
0.0697 USDT |
0.0424 USDT |
0.0777 USDT |
0.0430 USDT |
| 2025-08-28 |
0.0709 USDT |
24,422,849.8000 |
0.0772 USDT |
0.0673 USDT |
0.0777 USDT |
0.0686 USDT |