Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0589 USDT |
107,252.1199 |
0.0585 USDT |
0.0572 USDT |
0.0597 USDT |
0.0579 USDT |
| 2022-11-15 |
0.0587 USDT |
351,888.4087 |
0.0601 USDT |
0.0532 USDT |
0.0614 USDT |
0.0581 USDT |
| 2022-11-14 |
0.0573 USDT |
344,274.2603 |
0.0570 USDT |
0.0540 USDT |
0.0608 USDT |
0.0590 USDT |
| 2022-11-13 |
0.0586 USDT |
248,702.5357 |
0.0587 USDT |
0.0571 USDT |
0.0615 USDT |
0.0578 USDT |
| 2022-11-12 |
0.0595 USDT |
755,734.0738 |
0.0647 USDT |
0.0566 USDT |
0.0649 USDT |
0.0588 USDT |
| 2022-11-11 |
0.0663 USDT |
1,571,430.7769 |
0.0652 USDT |
0.0604 USDT |
0.0724 USDT |
0.0641 USDT |
| 2022-11-10 |
0.0613 USDT |
1,637,840.5248 |
0.0481 USDT |
0.0468 USDT |
0.0712 USDT |
0.0650 USDT |
| 2022-11-09 |
0.0544 USDT |
1,498,506.4356 |
0.0608 USDT |
0.0472 USDT |
0.0615 USDT |
0.0481 USDT |
| 2022-11-08 |
0.0606 USDT |
1,621,314.9228 |
0.0623 USDT |
0.0568 USDT |
0.0632 USDT |
0.0600 USDT |
| 2022-11-07 |
0.0611 USDT |
1,263,377.8251 |
0.0639 USDT |
0.0600 USDT |
0.0641 USDT |
0.0631 USDT |
| 2022-11-06 |
0.0669 USDT |
476,122.7073 |
0.0676 USDT |
0.0654 USDT |
0.0682 USDT |
0.0674 USDT |
| 2022-11-05 |
0.0640 USDT |
852,995.8893 |
0.0649 USDT |
0.0621 USDT |
0.0671 USDT |
0.0670 USDT |
| 2022-11-04 |
0.0664 USDT |
1,134,395.8358 |
0.0656 USDT |
0.0643 USDT |
0.0692 USDT |
0.0651 USDT |
| 2022-11-03 |
0.0681 USDT |
300,631.0611 |
0.0703 USDT |
0.0668 USDT |
0.0709 USDT |
0.0670 USDT |
| 2022-11-02 |
0.0706 USDT |
74,624.7921 |
0.0708 USDT |
0.0700 USDT |
0.0720 USDT |
0.0714 USDT |
| 2022-11-01 |
0.0714 USDT |
123,894.1871 |
0.0717 USDT |
0.0700 USDT |
0.0731 USDT |
0.0706 USDT |
| 2022-10-31 |
0.0737 USDT |
203,310.8095 |
0.0739 USDT |
0.0716 USDT |
0.0755 USDT |
0.0721 USDT |
| 2022-10-30 |
0.0743 USDT |
159,693.5298 |
0.0731 USDT |
0.0730 USDT |
0.0755 USDT |
0.0743 USDT |
| 2022-10-29 |
0.0739 USDT |
690,498.3703 |
0.0691 USDT |
0.0687 USDT |
0.0784 USDT |
0.0747 USDT |
| 2022-10-28 |
0.0694 USDT |
329,224.0328 |
0.0693 USDT |
0.0678 USDT |
0.0707 USDT |
0.0693 USDT |
| 2022-10-27 |
0.0685 USDT |
239,416.6432 |
0.0683 USDT |
0.0677 USDT |
0.0695 USDT |
0.0679 USDT |
| 2022-10-26 |
0.0687 USDT |
335,404.5612 |
0.0691 USDT |
0.0676 USDT |
0.0699 USDT |
0.0682 USDT |
| 2022-10-25 |
0.0693 USDT |
1,040,522.4299 |
0.0659 USDT |
0.0658 USDT |
0.0723 USDT |
0.0688 USDT |
| 2022-10-24 |
0.0672 USDT |
929,955.4067 |
0.0721 USDT |
0.0610 USDT |
0.0738 USDT |
0.0673 USDT |
| 2022-10-23 |
0.0721 USDT |
295,233.1952 |
0.0733 USDT |
0.0706 USDT |
0.0737 USDT |
0.0724 USDT |
| 2022-10-22 |
0.0744 USDT |
196,454.1814 |
0.0767 USDT |
0.0726 USDT |
0.0767 USDT |
0.0739 USDT |
| 2022-10-21 |
0.0743 USDT |
299,429.8212 |
0.0736 USDT |
0.0726 USDT |
0.0764 USDT |
0.0764 USDT |
| 2022-10-20 |
0.0742 USDT |
146,562.0079 |
0.0743 USDT |
0.0731 USDT |
0.0755 USDT |
0.0738 USDT |
| 2022-10-19 |
0.0753 USDT |
145,820.1678 |
0.0757 USDT |
0.0749 USDT |
0.0761 USDT |
0.0749 USDT |
| 2022-10-18 |
0.0775 USDT |
234,765.3455 |
0.0774 USDT |
0.0760 USDT |
0.0793 USDT |
0.0765 USDT |
| 2022-10-17 |
0.0783 USDT |
936,872.8485 |
0.0734 USDT |
0.0728 USDT |
0.0817 USDT |
0.0779 USDT |
| 2022-10-16 |
0.0725 USDT |
343,768.8638 |
0.0709 USDT |
0.0703 USDT |
0.0749 USDT |
0.0732 USDT |
| 2022-10-15 |
0.0703 USDT |
220,373.0212 |
0.0704 USDT |
0.0682 USDT |
0.0740 USDT |
0.0699 USDT |
| 2022-10-14 |
0.0715 USDT |
359,784.4925 |
0.0710 USDT |
0.0690 USDT |
0.0740 USDT |
0.0704 USDT |
| 2022-10-13 |
0.0675 USDT |
333,477.2490 |
0.0686 USDT |
0.0649 USDT |
0.0699 USDT |
0.0681 USDT |
| 2022-10-12 |
0.0682 USDT |
429,186.7711 |
0.0695 USDT |
0.0660 USDT |
0.0714 USDT |
0.0689 USDT |
| 2022-10-11 |
0.0692 USDT |
393,811.6891 |
0.0701 USDT |
0.0655 USDT |
0.0720 USDT |
0.0692 USDT |
| 2022-10-10 |
0.0707 USDT |
507,040.3673 |
0.0716 USDT |
0.0691 USDT |
0.0736 USDT |
0.0700 USDT |
| 2022-10-09 |
0.0720 USDT |
723,968.8749 |
0.0740 USDT |
0.0700 USDT |
0.0745 USDT |
0.0718 USDT |
| 2022-10-08 |
0.0749 USDT |
378,492.4067 |
0.0773 USDT |
0.0707 USDT |
0.0784 USDT |
0.0735 USDT |
| 2022-10-07 |
0.0768 USDT |
280,791.0870 |
0.0785 USDT |
0.0750 USDT |
0.0806 USDT |
0.0767 USDT |
| 2022-10-06 |
0.0822 USDT |
1,324,690.1642 |
0.0800 USDT |
0.0761 USDT |
0.0886 USDT |
0.0780 USDT |
| 2022-10-05 |
0.0784 USDT |
172,873.3507 |
0.0793 USDT |
0.0771 USDT |
0.0801 USDT |
0.0792 USDT |
| 2022-10-04 |
0.0788 USDT |
617,594.8280 |
0.0800 USDT |
0.0761 USDT |
0.0803 USDT |
0.0793 USDT |
| 2022-10-03 |
0.0824 USDT |
656,429.9606 |
0.0841 USDT |
0.0794 USDT |
0.0868 USDT |
0.0797 USDT |
| 2022-10-02 |
0.0835 USDT |
589,091.4758 |
0.0797 USDT |
0.0791 USDT |
0.0886 USDT |
0.0852 USDT |
| 2022-10-01 |
0.0799 USDT |
242,546.3622 |
0.0799 USDT |
0.0782 USDT |
0.0819 USDT |
0.0806 USDT |
| 2022-09-30 |
0.0798 USDT |
320,663.0248 |
0.0789 USDT |
0.0780 USDT |
0.0821 USDT |
0.0805 USDT |
| 2022-09-29 |
0.0800 USDT |
776,558.6891 |
0.0773 USDT |
0.0770 USDT |
0.0840 USDT |
0.0782 USDT |
| 2022-09-28 |
0.0771 USDT |
534,760.2873 |
0.0777 USDT |
0.0744 USDT |
0.0803 USDT |
0.0778 USDT |