Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
0.0160 USDT |
3,055,117.6899 |
0.0161 USDT |
0.0153 USDT |
0.0163 USDT |
0.0154 USDT |
| 2025-11-12 |
0.0172 USDT |
1,682,852.1353 |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-11-11 |
0.0176 USDT |
4,291,988.9036 |
0.0178 USDT |
0.0170 USDT |
0.0184 USDT |
0.0171 USDT |
| 2025-11-10 |
0.0177 USDT |
5,512,786.9794 |
0.0173 USDT |
0.0171 USDT |
0.0189 USDT |
0.0179 USDT |
| 2025-11-09 |
0.0174 USDT |
1,448,184.4912 |
0.0179 USDT |
0.0170 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-11-08 |
0.0186 USDT |
2,235,466.3750 |
0.0187 USDT |
0.0181 USDT |
0.0196 USDT |
0.0185 USDT |
| 2025-11-07 |
0.0167 USDT |
1,495,253.9372 |
0.0161 USDT |
0.0161 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-11-06 |
0.0158 USDT |
5,087,917.1718 |
0.0154 USDT |
0.0147 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-11-05 |
0.0164 USDT |
9,398,799.0288 |
0.0164 USDT |
0.0160 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-11-04 |
0.0171 USDT |
1,776,790.8532 |
0.0169 USDT |
0.0167 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-11-03 |
0.0181 USDT |
3,374,385.5121 |
0.0191 USDT |
0.0162 USDT |
0.0191 USDT |
0.0168 USDT |
| 2025-11-02 |
0.0194 USDT |
1,947,868.5714 |
0.0195 USDT |
0.0189 USDT |
0.0196 USDT |
0.0189 USDT |
| 2025-11-01 |
0.0194 USDT |
2,757,923.9083 |
0.0194 USDT |
0.0188 USDT |
0.0198 USDT |
0.0192 USDT |
| 2025-10-31 |
0.0198 USDT |
2,166,233.4568 |
0.0198 USDT |
0.0189 USDT |
0.0200 USDT |
0.0198 USDT |
| 2025-10-30 |
0.0219 USDT |
7,317,742.9972 |
0.0220 USDT |
0.0204 USDT |
0.0227 USDT |
0.0204 USDT |
| 2025-10-29 |
0.0211 USDT |
3,835,947.9890 |
0.0208 USDT |
0.0204 USDT |
0.0258 USDT |
0.0237 USDT |
| 2025-10-28 |
0.0212 USDT |
2,713,023.8601 |
0.0210 USDT |
0.0209 USDT |
0.0215 USDT |
0.0211 USDT |
| 2025-10-27 |
0.0215 USDT |
3,015,350.1415 |
0.0220 USDT |
0.0211 USDT |
0.0222 USDT |
0.0213 USDT |
| 2025-10-26 |
0.0203 USDT |
2,444,343.9967 |
0.0201 USDT |
0.0200 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-10-25 |
0.0193 USDT |
7,884,501.8305 |
0.0192 USDT |
0.0187 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-10-24 |
0.0199 USDT |
2,694,705.0550 |
0.0199 USDT |
0.0196 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-10-23 |
0.0197 USDT |
3,527,335.7604 |
0.0196 USDT |
0.0193 USDT |
0.0201 USDT |
0.0199 USDT |
| 2025-10-22 |
0.0195 USDT |
2,780,948.8791 |
0.0196 USDT |
0.0191 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-10-21 |
0.0199 USDT |
3,906,216.9785 |
0.0207 USDT |
0.0193 USDT |
0.0207 USDT |
0.0200 USDT |
| 2025-10-20 |
0.0208 USDT |
1,991,084.7020 |
0.0207 USDT |
0.0205 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-10-19 |
0.0208 USDT |
2,056,771.9242 |
0.0209 USDT |
0.0204 USDT |
0.0211 USDT |
0.0205 USDT |
| 2025-10-18 |
0.0205 USDT |
3,170,449.1734 |
0.0203 USDT |
0.0199 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-10-17 |
0.0202 USDT |
2,580,685.1400 |
0.0208 USDT |
0.0188 USDT |
0.0215 USDT |
0.0199 USDT |
| 2025-10-16 |
0.0223 USDT |
2,165,689.9949 |
0.0224 USDT |
0.0216 USDT |
0.0227 USDT |
0.0218 USDT |
| 2025-10-15 |
0.0227 USDT |
2,764,146.9095 |
0.0228 USDT |
0.0223 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-10-14 |
0.0234 USDT |
2,752,963.0340 |
0.0243 USDT |
0.0223 USDT |
0.0243 USDT |
0.0228 USDT |
| 2025-10-13 |
0.0238 USDT |
2,645,657.4328 |
0.0239 USDT |
0.0223 USDT |
0.0244 USDT |
0.0241 USDT |
| 2025-10-12 |
0.0217 USDT |
1,774,161.9118 |
0.0223 USDT |
0.0212 USDT |
0.0224 USDT |
0.0218 USDT |
| 2025-10-11 |
0.0239 USDT |
2,528,764.3312 |
0.0237 USDT |
0.0234 USDT |
0.0246 USDT |
0.0237 USDT |
| 2025-10-10 |
0.0288 USDT |
1,985,145.9807 |
0.0284 USDT |
0.0277 USDT |
0.0303 USDT |
0.0284 USDT |
| 2025-10-09 |
0.0295 USDT |
2,149,540.0043 |
0.0302 USDT |
0.0288 USDT |
0.0305 USDT |
0.0290 USDT |
| 2025-10-08 |
0.0269 USDT |
1,860,775.3348 |
0.0267 USDT |
0.0261 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-10-07 |
0.0254 USDT |
5,788,393.8575 |
0.0213 USDT |
0.0212 USDT |
0.0295 USDT |
0.0271 USDT |
| 2025-10-06 |
0.0220 USDT |
2,683,682.6969 |
0.0220 USDT |
0.0218 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-10-05 |
0.0220 USDT |
2,800,059.9905 |
0.0221 USDT |
0.0218 USDT |
0.0228 USDT |
0.0219 USDT |
| 2025-10-04 |
0.0228 USDT |
2,233,306.0967 |
0.0232 USDT |
0.0223 USDT |
0.0232 USDT |
0.0223 USDT |
| 2025-10-03 |
0.0225 USDT |
3,741,045.7466 |
0.0225 USDT |
0.0220 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-10-02 |
0.0222 USDT |
3,443,970.8207 |
0.0219 USDT |
0.0217 USDT |
0.0235 USDT |
0.0221 USDT |
| 2025-10-01 |
0.0217 USDT |
4,334,518.0264 |
0.0210 USDT |
0.0209 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-09-30 |
0.0214 USDT |
3,162,722.6392 |
0.0229 USDT |
0.0200 USDT |
0.0233 USDT |
0.0212 USDT |
| 2025-09-29 |
0.0236 USDT |
2,699,112.5765 |
0.0237 USDT |
0.0234 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-09-28 |
0.0236 USDT |
2,141,316.2459 |
0.0236 USDT |
0.0235 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-09-27 |
0.0233 USDT |
2,398,977.1629 |
0.0233 USDT |
0.0231 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-09-26 |
0.0231 USDT |
2,714,844.7825 |
0.0231 USDT |
0.0225 USDT |
0.0234 USDT |
0.0232 USDT |
| 2025-09-25 |
0.0241 USDT |
6,340,868.8070 |
0.0250 USDT |
0.0226 USDT |
0.0257 USDT |
0.0232 USDT |