Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0040 USDT |
321,225.0450 |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2026-02-26 |
0.0041 USDT |
2,946,319.4234 |
0.0043 USDT |
0.0038 USDT |
0.0044 USDT |
0.0040 USDT |
| 2026-02-25 |
0.0042 USDT |
1,017,398.5771 |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2026-02-24 |
0.0042 USDT |
2,733,196.8387 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2026-02-23 |
0.0047 USDT |
951,512.0828 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2026-02-22 |
0.0047 USDT |
278,767.3593 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2026-02-21 |
0.0047 USDT |
214,537.7186 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2026-02-20 |
0.0048 USDT |
674,366.0119 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2026-02-19 |
0.0049 USDT |
961,221.3731 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2026-02-18 |
0.0053 USDT |
149,243.9246 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2026-02-17 |
0.0053 USDT |
441,705.7137 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2026-02-16 |
0.0053 USDT |
384,687.6511 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2026-02-15 |
0.0053 USDT |
673,073.1557 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2026-02-14 |
0.0055 USDT |
1,561,809.6213 |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2026-02-13 |
0.0057 USDT |
485,480.6208 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2026-02-12 |
0.0057 USDT |
537,657.8472 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2026-02-11 |
0.0057 USDT |
690,694.7862 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2026-02-10 |
0.0057 USDT |
404,220.3545 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2026-02-09 |
0.0057 USDT |
1,065,860.2548 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2026-02-08 |
0.0058 USDT |
686,233.2990 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2026-02-07 |
0.0059 USDT |
1,102,239.7894 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2026-02-06 |
0.0056 USDT |
1,107,695.2886 |
0.0056 USDT |
0.0053 USDT |
0.0060 USDT |
0.0056 USDT |
| 2026-02-05 |
0.0057 USDT |
1,759,059.4235 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2026-02-04 |
0.0062 USDT |
1,539,800.0571 |
0.0060 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2026-02-03 |
0.0062 USDT |
720,680.3830 |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2026-02-02 |
0.0062 USDT |
3,346,648.7631 |
0.0060 USDT |
0.0058 USDT |
0.0069 USDT |
0.0062 USDT |
| 2026-02-01 |
0.0049 USDT |
1,456,220.2442 |
0.0048 USDT |
0.0047 USDT |
0.0054 USDT |
0.0051 USDT |
| 2026-01-31 |
0.0052 USDT |
4,792,384.6708 |
0.0056 USDT |
0.0046 USDT |
0.0057 USDT |
0.0048 USDT |
| 2026-01-30 |
0.0057 USDT |
2,607,238.1968 |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0057 USDT |
| 2026-01-29 |
0.0065 USDT |
1,909,801.3643 |
0.0068 USDT |
0.0063 USDT |
0.0068 USDT |
0.0064 USDT |
| 2026-01-28 |
0.0067 USDT |
1,986,967.3396 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2026-01-27 |
0.0070 USDT |
2,149,181.6172 |
0.0072 USDT |
0.0067 USDT |
0.0073 USDT |
0.0068 USDT |
| 2026-01-26 |
0.0071 USDT |
1,560,820.6201 |
0.0072 USDT |
0.0069 USDT |
0.0075 USDT |
0.0072 USDT |
| 2026-01-25 |
0.0077 USDT |
1,845,512.8753 |
0.0077 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2026-01-24 |
0.0079 USDT |
1,135,200.6744 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2026-01-23 |
0.0077 USDT |
2,037,572.7766 |
0.0076 USDT |
0.0074 USDT |
0.0083 USDT |
0.0078 USDT |
| 2026-01-22 |
0.0077 USDT |
2,348,096.8525 |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0075 USDT |
| 2026-01-21 |
0.0081 USDT |
1,317,518.7106 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0079 USDT |
| 2026-01-20 |
0.0080 USDT |
998,952.4462 |
0.0081 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2026-01-19 |
0.0083 USDT |
1,573,507.6849 |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0081 USDT |
| 2026-01-18 |
0.0083 USDT |
1,709,023.9596 |
0.0082 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2026-01-17 |
0.0083 USDT |
1,537,005.7535 |
0.0083 USDT |
0.0080 USDT |
0.0085 USDT |
0.0083 USDT |
| 2026-01-16 |
0.0084 USDT |
2,544,547.8920 |
0.0088 USDT |
0.0081 USDT |
0.0089 USDT |
0.0084 USDT |
| 2026-01-15 |
0.0091 USDT |
2,102,350.0723 |
0.0093 USDT |
0.0086 USDT |
0.0094 USDT |
0.0087 USDT |
| 2026-01-14 |
0.0095 USDT |
2,607,733.8804 |
0.0095 USDT |
0.0092 USDT |
0.0101 USDT |
0.0093 USDT |
| 2026-01-13 |
0.0093 USDT |
1,200,817.5556 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2026-01-12 |
0.0097 USDT |
495,072.8853 |
0.0096 USDT |
0.0095 USDT |
0.0098 USDT |
0.0095 USDT |
| 2026-01-11 |
0.0097 USDT |
1,409,384.1579 |
0.0099 USDT |
0.0095 USDT |
0.0099 USDT |
0.0097 USDT |
| 2026-01-10 |
0.0099 USDT |
1,212,608.2730 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2026-01-09 |
0.0099 USDT |
1,197,759.2655 |
0.0097 USDT |
0.0097 USDT |
0.0102 USDT |
0.0100 USDT |