Identifier on Kucoin: OPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0744 USDT |
28,653,188.1000 |
0.0719 USDT |
0.0709 USDT |
0.0787 USDT |
0.0775 USDT |
| 2025-08-26 |
0.0710 USDT |
12,304,779.4000 |
0.0704 USDT |
0.0693 USDT |
0.0721 USDT |
0.0711 USDT |
| 2025-08-25 |
0.0623 USDT |
31,692,973.5000 |
0.0645 USDT |
0.0515 USDT |
0.0718 USDT |
0.0713 USDT |
| 2025-08-24 |
0.0635 USDT |
39,333,594.7000 |
0.0615 USDT |
0.0565 USDT |
0.0706 USDT |
0.0700 USDT |
| 2025-08-23 |
0.0505 USDT |
48,022,769.2000 |
0.0501 USDT |
0.0494 USDT |
0.0582 USDT |
0.0556 USDT |
| 2025-08-22 |
0.0424 USDT |
48,885,239.7000 |
0.0433 USDT |
0.0401 USDT |
0.0446 USDT |
0.0420 USDT |
| 2025-08-21 |
0.0457 USDT |
29,912,833.2000 |
0.0422 USDT |
0.0421 USDT |
0.0495 USDT |
0.0456 USDT |
| 2025-08-20 |
0.0399 USDT |
28,105,328.9000 |
0.0403 USDT |
0.0386 USDT |
0.0410 USDT |
0.0405 USDT |
| 2025-08-19 |
0.0431 USDT |
35,281,563.8000 |
0.0465 USDT |
0.0387 USDT |
0.0470 USDT |
0.0425 USDT |
| 2025-08-18 |
0.0458 USDT |
15,228,055.2000 |
0.0200 USDT |
0.0200 USDT |
0.0850 USDT |
0.0397 USDT |