Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
0.0100 USDT |
13,519.6920 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2026-01-01 |
0.0112 USDT |
2,033,393.0783 |
0.0093 USDT |
0.0087 USDT |
0.0190 USDT |
0.0103 USDT |
| 2025-12-31 |
0.0096 USDT |
608,649.6870 |
0.0099 USDT |
0.0090 USDT |
0.0103 USDT |
0.0092 USDT |
| 2025-12-30 |
0.0098 USDT |
452,638.5040 |
0.0100 USDT |
0.0096 USDT |
0.0104 USDT |
0.0098 USDT |
| 2025-12-29 |
0.0100 USDT |
291,766.1144 |
0.0098 USDT |
0.0097 USDT |
0.0104 USDT |
0.0098 USDT |
| 2025-12-28 |
0.0100 USDT |
271,509.2663 |
0.0101 USDT |
0.0097 USDT |
0.0103 USDT |
0.0098 USDT |
| 2025-12-27 |
0.0101 USDT |
681,556.4655 |
0.0102 USDT |
0.0098 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-12-26 |
0.0119 USDT |
3,967,088.4479 |
0.0097 USDT |
0.0096 USDT |
0.0200 USDT |
0.0105 USDT |
| 2025-12-25 |
0.0093 USDT |
4,211,314.3836 |
0.0093 USDT |
0.0091 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-12-24 |
0.0095 USDT |
3,616,867.6261 |
0.0101 USDT |
0.0092 USDT |
0.0105 USDT |
0.0094 USDT |
| 2025-12-23 |
0.0101 USDT |
3,577,164.1756 |
0.0102 USDT |
0.0100 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-12-22 |
0.0098 USDT |
3,454,074.0916 |
0.0097 USDT |
0.0097 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-12-21 |
0.0099 USDT |
2,659,968.9187 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-12-20 |
0.0100 USDT |
3,371,013.9208 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-12-19 |
0.0097 USDT |
3,454,052.6880 |
0.0096 USDT |
0.0094 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-12-18 |
0.0098 USDT |
7,058,611.0473 |
0.0098 USDT |
0.0094 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-12-17 |
0.0102 USDT |
4,304,356.3599 |
0.0104 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-12-16 |
0.0107 USDT |
3,408,839.1778 |
0.0106 USDT |
0.0104 USDT |
0.0111 USDT |
0.0108 USDT |
| 2025-12-15 |
0.0112 USDT |
5,586,367.6241 |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-12-14 |
0.0118 USDT |
2,204,133.4446 |
0.0117 USDT |
0.0113 USDT |
0.0121 USDT |
0.0115 USDT |
| 2025-12-13 |
0.0119 USDT |
11,011,593.9879 |
0.0122 USDT |
0.0113 USDT |
0.0130 USDT |
0.0116 USDT |
| 2025-12-12 |
0.0135 USDT |
3,736,184.0382 |
0.0135 USDT |
0.0124 USDT |
0.0152 USDT |
0.0125 USDT |
| 2025-12-11 |
0.0129 USDT |
5,262,605.6366 |
0.0141 USDT |
0.0126 USDT |
0.0143 USDT |
0.0130 USDT |
| 2025-12-10 |
0.0156 USDT |
2,392,620.1258 |
0.0159 USDT |
0.0137 USDT |
0.0168 USDT |
0.0142 USDT |
| 2025-12-09 |
0.0137 USDT |
5,249,103.6561 |
0.0130 USDT |
0.0123 USDT |
0.0165 USDT |
0.0155 USDT |
| 2025-12-08 |
0.0123 USDT |
3,531,144.0223 |
0.0123 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-12-07 |
0.0121 USDT |
2,802,913.8873 |
0.0122 USDT |
0.0117 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-12-06 |
0.0119 USDT |
2,422,978.7598 |
0.0121 USDT |
0.0116 USDT |
0.0130 USDT |
0.0125 USDT |
| 2025-12-05 |
0.0122 USDT |
6,058,453.4473 |
0.0124 USDT |
0.0116 USDT |
0.0137 USDT |
0.0122 USDT |
| 2025-12-04 |
0.0125 USDT |
3,749,648.3148 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0124 USDT |
| 2025-12-03 |
0.0135 USDT |
4,082,954.2246 |
0.0136 USDT |
0.0127 USDT |
0.0144 USDT |
0.0131 USDT |
| 2025-12-02 |
0.0133 USDT |
4,306,592.6146 |
0.0130 USDT |
0.0128 USDT |
0.0146 USDT |
0.0137 USDT |
| 2025-12-01 |
0.0131 USDT |
4,062,917.1908 |
0.0136 USDT |
0.0129 USDT |
0.0136 USDT |
0.0129 USDT |
| 2025-11-30 |
0.0144 USDT |
8,271,633.5290 |
0.0141 USDT |
0.0139 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-11-29 |
0.0139 USDT |
8,275,011.4981 |
0.0139 USDT |
0.0134 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-11-28 |
0.0146 USDT |
8,024,761.1505 |
0.0144 USDT |
0.0141 USDT |
0.0165 USDT |
0.0142 USDT |
| 2025-11-27 |
0.0133 USDT |
8,323,362.2120 |
0.0128 USDT |
0.0125 USDT |
0.0155 USDT |
0.0145 USDT |
| 2025-11-26 |
0.0125 USDT |
14,043,383.2273 |
0.0127 USDT |
0.0121 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-11-25 |
0.0120 USDT |
15,750,126.0679 |
0.0116 USDT |
0.0114 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-11-24 |
0.0114 USDT |
16,671,609.0044 |
0.0115 USDT |
0.0111 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-11-23 |
0.0115 USDT |
17,793,272.8774 |
0.0109 USDT |
0.0108 USDT |
0.0130 USDT |
0.0119 USDT |
| 2025-11-22 |
0.0113 USDT |
15,040,197.5330 |
0.0114 USDT |
0.0110 USDT |
0.0119 USDT |
0.0112 USDT |
| 2025-11-21 |
0.0124 USDT |
12,891,342.8488 |
0.0133 USDT |
0.0112 USDT |
0.0134 USDT |
0.0114 USDT |
| 2025-11-20 |
0.0140 USDT |
5,773,018.7095 |
0.0142 USDT |
0.0135 USDT |
0.0143 USDT |
0.0135 USDT |
| 2025-11-19 |
0.0135 USDT |
9,870,646.0605 |
0.0135 USDT |
0.0133 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-11-18 |
0.0135 USDT |
4,140,792.6598 |
0.0135 USDT |
0.0133 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-11-17 |
0.0139 USDT |
2,567,616.2587 |
0.0139 USDT |
0.0137 USDT |
0.0143 USDT |
0.0137 USDT |
| 2025-11-16 |
0.0147 USDT |
6,632,076.3681 |
0.0159 USDT |
0.0136 USDT |
0.0160 USDT |
0.0138 USDT |
| 2025-11-15 |
0.0146 USDT |
2,600,266.3537 |
0.0147 USDT |
0.0144 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-11-14 |
0.0147 USDT |
3,834,104.9243 |
0.0154 USDT |
0.0139 USDT |
0.0154 USDT |
0.0147 USDT |