Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
0.1094 USDT |
1,789,826.7413 |
0.1044 USDT |
0.1040 USDT |
0.1175 USDT |
0.1110 USDT |
| 2023-11-03 |
0.0972 USDT |
1,579,901.5445 |
0.1042 USDT |
0.0922 USDT |
0.1045 USDT |
0.0955 USDT |
| 2023-11-02 |
0.1043 USDT |
2,514,372.2664 |
0.1120 USDT |
0.0934 USDT |
0.1132 USDT |
0.1062 USDT |
| 2023-11-01 |
0.1084 USDT |
3,223,637.8372 |
0.1084 USDT |
0.1002 USDT |
0.1196 USDT |
0.1118 USDT |
| 2023-10-31 |
0.0936 USDT |
3,316,298.7452 |
0.0903 USDT |
0.0861 USDT |
0.1065 USDT |
0.1053 USDT |
| 2023-10-30 |
0.0813 USDT |
3,007,881.6019 |
0.0793 USDT |
0.0745 USDT |
0.0958 USDT |
0.0917 USDT |
| 2023-10-29 |
0.0756 USDT |
2,773,421.9736 |
0.0801 USDT |
0.0700 USDT |
0.0832 USDT |
0.0798 USDT |
| 2023-10-28 |
0.0816 USDT |
1,798,601.4030 |
0.0817 USDT |
0.0776 USDT |
0.0866 USDT |
0.0799 USDT |
| 2023-10-27 |
0.0740 USDT |
3,405,697.9258 |
0.0696 USDT |
0.0675 USDT |
0.0850 USDT |
0.0838 USDT |
| 2023-10-26 |
0.0677 USDT |
4,832,462.1058 |
0.0617 USDT |
0.0613 USDT |
0.0743 USDT |
0.0697 USDT |
| 2023-10-25 |
0.0566 USDT |
3,389,638.7506 |
0.0518 USDT |
0.0518 USDT |
0.0615 USDT |
0.0610 USDT |
| 2023-10-24 |
0.0518 USDT |
1,717,854.3280 |
0.0508 USDT |
0.0505 USDT |
0.0536 USDT |
0.0519 USDT |
| 2023-10-23 |
0.0512 USDT |
790,979.0223 |
0.0525 USDT |
0.0500 USDT |
0.0528 USDT |
0.0500 USDT |
| 2023-10-22 |
0.0521 USDT |
380,621.8358 |
0.0522 USDT |
0.0514 USDT |
0.0527 USDT |
0.0524 USDT |
| 2023-10-21 |
0.0502 USDT |
731,266.0294 |
0.0492 USDT |
0.0487 USDT |
0.0512 USDT |
0.0508 USDT |
| 2023-10-20 |
0.0495 USDT |
699,051.5754 |
0.0501 USDT |
0.0488 USDT |
0.0509 USDT |
0.0492 USDT |
| 2023-10-19 |
0.0503 USDT |
1,150,542.2556 |
0.0507 USDT |
0.0493 USDT |
0.0524 USDT |
0.0501 USDT |
| 2023-10-18 |
0.0491 USDT |
822,199.0967 |
0.0512 USDT |
0.0481 USDT |
0.0512 USDT |
0.0502 USDT |
| 2023-10-17 |
0.0486 USDT |
2,508,208.9111 |
0.0457 USDT |
0.0457 USDT |
0.0530 USDT |
0.0519 USDT |
| 2023-10-16 |
0.0452 USDT |
594,815.6926 |
0.0463 USDT |
0.0444 USDT |
0.0464 USDT |
0.0453 USDT |
| 2023-10-15 |
0.0459 USDT |
448,956.3757 |
0.0459 USDT |
0.0452 USDT |
0.0468 USDT |
0.0465 USDT |
| 2023-10-14 |
0.0465 USDT |
854,377.2640 |
0.0466 USDT |
0.0450 USDT |
0.0478 USDT |
0.0457 USDT |
| 2023-10-13 |
0.0464 USDT |
508,517.8437 |
0.0465 USDT |
0.0455 USDT |
0.0471 USDT |
0.0462 USDT |
| 2023-10-12 |
0.0470 USDT |
338,531.9099 |
0.0480 USDT |
0.0461 USDT |
0.0481 USDT |
0.0464 USDT |
| 2023-10-11 |
0.0494 USDT |
936,469.7075 |
0.0503 USDT |
0.0484 USDT |
0.0509 USDT |
0.0487 USDT |
| 2023-10-10 |
0.0499 USDT |
460,518.5645 |
0.0505 USDT |
0.0488 USDT |
0.0511 USDT |
0.0508 USDT |
| 2023-10-09 |
0.0517 USDT |
2,170,096.7546 |
0.0508 USDT |
0.0502 USDT |
0.0538 USDT |
0.0505 USDT |
| 2023-10-08 |
0.0501 USDT |
657,755.3068 |
0.0494 USDT |
0.0490 USDT |
0.0510 USDT |
0.0508 USDT |
| 2023-10-07 |
0.0495 USDT |
528,849.9224 |
0.0488 USDT |
0.0483 USDT |
0.0503 USDT |
0.0493 USDT |
| 2023-10-06 |
0.0501 USDT |
707,507.0196 |
0.0504 USDT |
0.0495 USDT |
0.0510 USDT |
0.0496 USDT |
| 2023-10-05 |
0.0511 USDT |
866,229.8648 |
0.0515 USDT |
0.0502 USDT |
0.0525 USDT |
0.0506 USDT |
| 2023-10-04 |
0.0520 USDT |
1,021,702.9482 |
0.0526 USDT |
0.0507 USDT |
0.0548 USDT |
0.0516 USDT |
| 2023-10-03 |
0.0523 USDT |
701,010.8123 |
0.0523 USDT |
0.0513 USDT |
0.0556 USDT |
0.0532 USDT |
| 2023-10-02 |
0.0523 USDT |
1,225,007.1072 |
0.0518 USDT |
0.0506 USDT |
0.0558 USDT |
0.0523 USDT |
| 2023-10-01 |
0.0516 USDT |
475,001.2549 |
0.0521 USDT |
0.0508 USDT |
0.0525 USDT |
0.0517 USDT |
| 2023-09-30 |
0.0519 USDT |
411,832.0004 |
0.0519 USDT |
0.0506 USDT |
0.0531 USDT |
0.0519 USDT |
| 2023-09-29 |
0.0522 USDT |
567,545.3885 |
0.0536 USDT |
0.0511 USDT |
0.0538 USDT |
0.0520 USDT |
| 2023-09-28 |
0.0519 USDT |
1,143,181.6577 |
0.0530 USDT |
0.0504 USDT |
0.0540 USDT |
0.0532 USDT |
| 2023-09-27 |
0.0538 USDT |
768,137.2424 |
0.0552 USDT |
0.0525 USDT |
0.0558 USDT |
0.0531 USDT |
| 2023-09-26 |
0.0555 USDT |
921,013.4770 |
0.0554 USDT |
0.0546 USDT |
0.0568 USDT |
0.0553 USDT |
| 2023-09-25 |
0.0555 USDT |
623,260.1060 |
0.0561 USDT |
0.0542 USDT |
0.0570 USDT |
0.0554 USDT |
| 2023-09-24 |
0.0558 USDT |
109,668.1654 |
0.0557 USDT |
0.0554 USDT |
0.0562 USDT |
0.0561 USDT |
| 2023-09-23 |
0.0557 USDT |
169,893.5861 |
0.0560 USDT |
0.0553 USDT |
0.0562 USDT |
0.0559 USDT |
| 2023-09-22 |
0.0559 USDT |
422,214.9614 |
0.0571 USDT |
0.0549 USDT |
0.0572 USDT |
0.0559 USDT |
| 2023-09-21 |
0.0564 USDT |
1,043,850.1900 |
0.0579 USDT |
0.0552 USDT |
0.0582 USDT |
0.0573 USDT |
| 2023-09-20 |
0.0569 USDT |
641,036.3684 |
0.0574 USDT |
0.0556 USDT |
0.0583 USDT |
0.0578 USDT |
| 2023-09-19 |
0.0585 USDT |
703,193.5519 |
0.0607 USDT |
0.0566 USDT |
0.0611 USDT |
0.0576 USDT |
| 2023-09-18 |
0.0579 USDT |
1,021,845.2542 |
0.0574 USDT |
0.0551 USDT |
0.0620 USDT |
0.0617 USDT |
| 2023-09-17 |
0.0580 USDT |
154,484.4055 |
0.0582 USDT |
0.0572 USDT |
0.0585 USDT |
0.0574 USDT |
| 2023-09-16 |
0.0580 USDT |
295,043.8367 |
0.0575 USDT |
0.0572 USDT |
0.0589 USDT |
0.0581 USDT |