Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
4.9865 USDT |
235,733.8747 |
4.8747 USDT |
4.8076 USDT |
5.3328 USDT |
5.2500 USDT |
| 2021-11-28 |
4.9642 USDT |
227,987.1733 |
5.0266 USDT |
4.7385 USDT |
5.2715 USDT |
4.8850 USDT |
| 2021-11-27 |
5.0612 USDT |
186,668.1449 |
4.9448 USDT |
4.8546 USDT |
5.2500 USDT |
5.0727 USDT |
| 2021-11-26 |
5.0324 USDT |
487,952.9321 |
5.7733 USDT |
4.7385 USDT |
5.8000 USDT |
4.9974 USDT |
| 2021-11-25 |
5.1813 USDT |
626,714.8932 |
4.8198 USDT |
4.7385 USDT |
5.7071 USDT |
5.5006 USDT |
| 2021-11-24 |
4.7728 USDT |
487,713.5891 |
5.1221 USDT |
4.4988 USDT |
5.1991 USDT |
4.8000 USDT |
| 2021-11-23 |
5.0962 USDT |
322,159.9690 |
5.0878 USDT |
4.8870 USDT |
5.3882 USDT |
5.1855 USDT |
| 2021-11-22 |
5.6384 USDT |
202,081.5072 |
5.8995 USDT |
5.3000 USDT |
5.9080 USDT |
5.5763 USDT |
| 2021-11-21 |
6.0691 USDT |
266,316.6410 |
6.6204 USDT |
5.7700 USDT |
6.6400 USDT |
5.8700 USDT |
| 2021-11-20 |
6.5651 USDT |
171,847.1234 |
6.4942 USDT |
6.2535 USDT |
6.7900 USDT |
6.4446 USDT |
| 2021-11-19 |
6.3938 USDT |
412,388.5234 |
6.2045 USDT |
6.0313 USDT |
7.0900 USDT |
6.6025 USDT |
| 2021-11-18 |
6.7810 USDT |
623,320.8884 |
7.2682 USDT |
6.2984 USDT |
7.7013 USDT |
6.5000 USDT |
| 2021-11-17 |
6.7845 USDT |
1,217,285.9266 |
5.9797 USDT |
5.8950 USDT |
7.6000 USDT |
6.5600 USDT |
| 2021-11-16 |
5.3127 USDT |
927,759.3609 |
5.1594 USDT |
4.6000 USDT |
6.2000 USDT |
6.0740 USDT |
| 2021-11-15 |
4.7503 USDT |
727,129.5744 |
4.1497 USDT |
4.1100 USDT |
5.6100 USDT |
5.4865 USDT |
| 2021-11-14 |
4.2687 USDT |
179,850.3982 |
4.2953 USDT |
4.0819 USDT |
4.4300 USDT |
4.1176 USDT |
| 2021-11-13 |
4.0683 USDT |
194,294.7316 |
3.9379 USDT |
3.8600 USDT |
4.3727 USDT |
4.3558 USDT |
| 2021-11-12 |
3.9690 USDT |
261,571.8457 |
4.2208 USDT |
3.8500 USDT |
4.2612 USDT |
3.9462 USDT |
| 2021-11-11 |
4.1404 USDT |
314,718.3892 |
4.0400 USDT |
3.9319 USDT |
4.3877 USDT |
4.2348 USDT |
| 2021-11-10 |
3.8510 USDT |
231,038.6593 |
3.9736 USDT |
3.7511 USDT |
3.9960 USDT |
3.8332 USDT |
| 2021-11-09 |
4.0167 USDT |
507,291.0667 |
4.2708 USDT |
3.7123 USDT |
4.4400 USDT |
3.9309 USDT |
| 2021-11-08 |
3.6887 USDT |
439,380.8378 |
3.5549 USDT |
3.3287 USDT |
3.9688 USDT |
3.9176 USDT |
| 2021-11-07 |
3.3860 USDT |
270,886.2690 |
3.4516 USDT |
3.2735 USDT |
3.5224 USDT |
3.3411 USDT |
| 2021-11-06 |
3.3801 USDT |
322,010.8945 |
3.4331 USDT |
3.0872 USDT |
3.8113 USDT |
3.4700 USDT |
| 2021-11-05 |
3.6795 USDT |
229,182.3566 |
3.7919 USDT |
3.3500 USDT |
3.8500 USDT |
3.6232 USDT |
| 2021-11-04 |
3.7485 USDT |
765,105.7114 |
4.0301 USDT |
3.3088 USDT |
4.1720 USDT |
3.7919 USDT |
| 2021-11-03 |
3.1594 USDT |
665,762.8244 |
2.9705 USDT |
2.8063 USDT |
3.7505 USDT |
3.5889 USDT |
| 2021-11-02 |
2.6581 USDT |
513,020.2665 |
2.4492 USDT |
2.4284 USDT |
2.9520 USDT |
2.8080 USDT |
| 2021-11-01 |
2.3376 USDT |
890,551.0988 |
2.0600 USDT |
2.0500 USDT |
2.6200 USDT |
2.4300 USDT |
| 2021-10-31 |
1.9854 USDT |
286,909.9023 |
2.0100 USDT |
1.8709 USDT |
2.2465 USDT |
1.9583 USDT |
| 2021-10-30 |
1.9250 USDT |
300,261.4314 |
1.8472 USDT |
1.7898 USDT |
2.0991 USDT |
1.9579 USDT |
| 2021-10-29 |
1.8745 USDT |
270,978.3450 |
1.9566 USDT |
1.7805 USDT |
1.9846 USDT |
1.8837 USDT |
| 2021-10-28 |
2.0079 USDT |
598,314.6556 |
2.0096 USDT |
1.8199 USDT |
2.1573 USDT |
1.9086 USDT |
| 2021-10-27 |
1.8686 USDT |
793,920.1078 |
1.7678 USDT |
1.6443 USDT |
2.1000 USDT |
2.0021 USDT |
| 2021-10-26 |
1.7034 USDT |
1,053,627.2405 |
1.5665 USDT |
1.5100 USDT |
1.9300 USDT |
1.8334 USDT |
| 2021-10-25 |
1.4627 USDT |
884,019.1628 |
1.2739 USDT |
1.2298 USDT |
1.7307 USDT |
1.6934 USDT |
| 2021-10-24 |
1.2164 USDT |
181,123.1233 |
1.1693 USDT |
1.1563 USDT |
1.2754 USDT |
1.2348 USDT |
| 2021-10-23 |
1.2086 USDT |
227,840.9064 |
1.2014 USDT |
1.1374 USDT |
1.3053 USDT |
1.1614 USDT |
| 2021-10-22 |
1.1359 USDT |
210,369.6301 |
1.1246 USDT |
1.0802 USDT |
1.2000 USDT |
1.1769 USDT |
| 2021-10-21 |
1.1308 USDT |
201,146.5901 |
1.0627 USDT |
1.0260 USDT |
1.2000 USDT |
1.1023 USDT |
| 2021-10-20 |
1.0957 USDT |
409,018.1155 |
1.1945 USDT |
1.0079 USDT |
1.1945 USDT |
1.0723 USDT |
| 2021-10-19 |
1.2185 USDT |
227,498.5483 |
1.2318 USDT |
1.1800 USDT |
1.2650 USDT |
1.1983 USDT |
| 2021-10-18 |
1.2022 USDT |
88,204.5614 |
1.2060 USDT |
1.1801 USDT |
1.2392 USDT |
1.2392 USDT |
| 2021-10-17 |
1.2345 USDT |
285,114.1973 |
1.2796 USDT |
1.1690 USDT |
1.3238 USDT |
1.1920 USDT |
| 2021-10-16 |
1.2852 USDT |
150,179.2883 |
1.3099 USDT |
1.2207 USDT |
1.3350 USDT |
1.2872 USDT |
| 2021-10-15 |
1.2912 USDT |
299,213.1050 |
1.3429 USDT |
1.2100 USDT |
1.3899 USDT |
1.3165 USDT |
| 2021-10-14 |
1.3440 USDT |
503,066.1882 |
1.3447 USDT |
1.2650 USDT |
1.4990 USDT |
1.3429 USDT |
| 2021-10-13 |
1.2611 USDT |
602,481.1336 |
1.1602 USDT |
1.1300 USDT |
1.4000 USDT |
1.3512 USDT |
| 2021-10-12 |
1.2041 USDT |
442,278.2715 |
1.1531 USDT |
1.1102 USDT |
1.2922 USDT |
1.1676 USDT |
| 2021-10-11 |
1.0822 USDT |
253,364.5031 |
1.0923 USDT |
1.0362 USDT |
1.1371 USDT |
1.0994 USDT |