Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.0588 USDT |
863,172.4436 |
0.0608 USDT |
0.0573 USDT |
0.0612 USDT |
0.0586 USDT |
| 2023-09-13 |
0.0596 USDT |
295,485.1287 |
0.0598 USDT |
0.0583 USDT |
0.0612 USDT |
0.0603 USDT |
| 2023-09-12 |
0.0591 USDT |
380,108.1980 |
0.0593 USDT |
0.0581 USDT |
0.0598 USDT |
0.0595 USDT |
| 2023-09-11 |
0.0600 USDT |
277,654.1739 |
0.0611 USDT |
0.0582 USDT |
0.0617 USDT |
0.0594 USDT |
| 2023-09-10 |
0.0614 USDT |
227,347.9090 |
0.0623 USDT |
0.0602 USDT |
0.0627 USDT |
0.0610 USDT |
| 2023-09-09 |
0.0626 USDT |
184,710.8361 |
0.0610 USDT |
0.0607 USDT |
0.0643 USDT |
0.0626 USDT |
| 2023-09-08 |
0.0624 USDT |
790,302.4458 |
0.0660 USDT |
0.0602 USDT |
0.0666 USDT |
0.0606 USDT |
| 2023-09-07 |
0.0664 USDT |
316,697.3693 |
0.0659 USDT |
0.0658 USDT |
0.0668 USDT |
0.0666 USDT |
| 2023-09-06 |
0.0664 USDT |
587,586.8718 |
0.0671 USDT |
0.0655 USDT |
0.0700 USDT |
0.0658 USDT |
| 2023-09-05 |
0.0662 USDT |
696,462.2560 |
0.0638 USDT |
0.0638 USDT |
0.0681 USDT |
0.0671 USDT |
| 2023-09-04 |
0.0637 USDT |
377,478.9814 |
0.0633 USDT |
0.0626 USDT |
0.0643 USDT |
0.0637 USDT |
| 2023-09-03 |
0.0638 USDT |
131,220.2747 |
0.0647 USDT |
0.0631 USDT |
0.0649 USDT |
0.0635 USDT |
| 2023-09-02 |
0.0641 USDT |
163,078.7749 |
0.0638 USDT |
0.0633 USDT |
0.0650 USDT |
0.0647 USDT |
| 2023-09-01 |
0.0654 USDT |
523,015.3915 |
0.0683 USDT |
0.0630 USDT |
0.0684 USDT |
0.0634 USDT |
| 2023-08-31 |
0.0681 USDT |
176,366.8326 |
0.0676 USDT |
0.0667 USDT |
0.0686 USDT |
0.0683 USDT |
| 2023-08-30 |
0.0682 USDT |
520,634.6792 |
0.0701 USDT |
0.0668 USDT |
0.0703 USDT |
0.0671 USDT |
| 2023-08-29 |
0.0690 USDT |
424,227.5828 |
0.0684 USDT |
0.0673 USDT |
0.0703 USDT |
0.0700 USDT |
| 2023-08-28 |
0.0690 USDT |
475,140.8898 |
0.0710 USDT |
0.0674 USDT |
0.0710 USDT |
0.0682 USDT |
| 2023-08-27 |
0.0711 USDT |
129,573.6918 |
0.0709 USDT |
0.0705 USDT |
0.0718 USDT |
0.0716 USDT |
| 2023-08-26 |
0.0711 USDT |
488,951.2395 |
0.0725 USDT |
0.0700 USDT |
0.0728 USDT |
0.0706 USDT |
| 2023-08-25 |
0.0732 USDT |
359,004.6251 |
0.0732 USDT |
0.0725 USDT |
0.0742 USDT |
0.0727 USDT |
| 2023-08-24 |
0.0745 USDT |
414,189.0649 |
0.0760 USDT |
0.0729 USDT |
0.0760 USDT |
0.0735 USDT |
| 2023-08-23 |
0.0765 USDT |
538,290.9713 |
0.0767 USDT |
0.0760 USDT |
0.0776 USDT |
0.0761 USDT |
| 2023-08-22 |
0.0735 USDT |
1,772,693.1609 |
0.0698 USDT |
0.0697 USDT |
0.0768 USDT |
0.0760 USDT |
| 2023-08-21 |
0.0680 USDT |
456,799.0630 |
0.0669 USDT |
0.0662 USDT |
0.0707 USDT |
0.0703 USDT |
| 2023-08-20 |
0.0668 USDT |
136,978.2506 |
0.0670 USDT |
0.0662 USDT |
0.0676 USDT |
0.0670 USDT |
| 2023-08-19 |
0.0679 USDT |
281,641.4601 |
0.0667 USDT |
0.0665 USDT |
0.0689 USDT |
0.0678 USDT |
| 2023-08-18 |
0.0651 USDT |
546,931.8980 |
0.0632 USDT |
0.0631 USDT |
0.0674 USDT |
0.0667 USDT |
| 2023-08-17 |
0.0662 USDT |
539,169.3659 |
0.0669 USDT |
0.0645 USDT |
0.0684 USDT |
0.0650 USDT |
| 2023-08-16 |
0.0651 USDT |
1,237,795.1183 |
0.0637 USDT |
0.0627 USDT |
0.0685 USDT |
0.0670 USDT |
| 2023-08-15 |
0.0652 USDT |
446,573.6930 |
0.0671 USDT |
0.0635 USDT |
0.0673 USDT |
0.0640 USDT |
| 2023-08-14 |
0.0669 USDT |
396,543.2469 |
0.0681 USDT |
0.0661 USDT |
0.0682 USDT |
0.0666 USDT |
| 2023-08-13 |
0.0681 USDT |
220,654.8155 |
0.0688 USDT |
0.0677 USDT |
0.0689 USDT |
0.0682 USDT |
| 2023-08-12 |
0.0675 USDT |
283,544.8523 |
0.0671 USDT |
0.0663 USDT |
0.0690 USDT |
0.0688 USDT |
| 2023-08-11 |
0.0669 USDT |
335,423.8141 |
0.0683 USDT |
0.0654 USDT |
0.0685 USDT |
0.0665 USDT |
| 2023-08-10 |
0.0687 USDT |
567,507.6672 |
0.0698 USDT |
0.0677 USDT |
0.0701 USDT |
0.0680 USDT |
| 2023-08-09 |
0.0708 USDT |
1,033,117.4560 |
0.0730 USDT |
0.0688 USDT |
0.0731 USDT |
0.0694 USDT |
| 2023-08-08 |
0.0724 USDT |
1,660,118.8396 |
0.0708 USDT |
0.0697 USDT |
0.0743 USDT |
0.0731 USDT |
| 2023-08-07 |
0.0706 USDT |
272,217.9275 |
0.0699 USDT |
0.0694 USDT |
0.0713 USDT |
0.0703 USDT |
| 2023-08-06 |
0.0695 USDT |
533,240.5637 |
0.0702 USDT |
0.0684 USDT |
0.0711 USDT |
0.0699 USDT |
| 2023-08-05 |
0.0698 USDT |
364,604.9305 |
0.0712 USDT |
0.0687 USDT |
0.0712 USDT |
0.0692 USDT |
| 2023-08-04 |
0.0719 USDT |
286,350.5982 |
0.0724 USDT |
0.0711 USDT |
0.0727 USDT |
0.0714 USDT |
| 2023-08-03 |
0.0728 USDT |
717,921.8176 |
0.0745 USDT |
0.0717 USDT |
0.0746 USDT |
0.0724 USDT |
| 2023-08-02 |
0.0757 USDT |
165,575.9890 |
0.0772 USDT |
0.0746 USDT |
0.0772 USDT |
0.0747 USDT |
| 2023-08-01 |
0.0766 USDT |
405,434.4348 |
0.0775 USDT |
0.0758 USDT |
0.0775 USDT |
0.0769 USDT |
| 2023-07-31 |
0.0779 USDT |
349,430.0554 |
0.0773 USDT |
0.0766 USDT |
0.0789 USDT |
0.0779 USDT |
| 2023-07-30 |
0.0782 USDT |
372,102.8500 |
0.0773 USDT |
0.0767 USDT |
0.0789 USDT |
0.0775 USDT |
| 2023-07-29 |
0.0768 USDT |
132,042.7748 |
0.0767 USDT |
0.0758 USDT |
0.0774 USDT |
0.0772 USDT |
| 2023-07-28 |
0.0768 USDT |
331,463.4196 |
0.0776 USDT |
0.0759 USDT |
0.0781 USDT |
0.0766 USDT |
| 2023-07-27 |
0.0786 USDT |
1,088,181.3516 |
0.0747 USDT |
0.0738 USDT |
0.0851 USDT |
0.0777 USDT |