Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0252 USDT |
4,395,541.6260 |
0.0263 USDT |
0.0239 USDT |
0.0263 USDT |
0.0251 USDT |
| 2025-09-23 |
0.0261 USDT |
5,434,183.4563 |
0.0263 USDT |
0.0255 USDT |
0.0272 USDT |
0.0260 USDT |
| 2025-09-22 |
0.0267 USDT |
3,134,191.4980 |
0.0286 USDT |
0.0251 USDT |
0.0286 USDT |
0.0262 USDT |
| 2025-09-21 |
0.0287 USDT |
1,366,050.6619 |
0.0289 USDT |
0.0280 USDT |
0.0291 USDT |
0.0283 USDT |
| 2025-09-20 |
0.0284 USDT |
3,041,398.9582 |
0.0290 USDT |
0.0271 USDT |
0.0291 USDT |
0.0289 USDT |
| 2025-09-19 |
0.0306 USDT |
1,728,727.0539 |
0.0319 USDT |
0.0292 USDT |
0.0322 USDT |
0.0296 USDT |
| 2025-09-18 |
0.0325 USDT |
2,000,341.3345 |
0.0323 USDT |
0.0317 USDT |
0.0336 USDT |
0.0320 USDT |
| 2025-09-17 |
0.0323 USDT |
4,388,370.4424 |
0.0327 USDT |
0.0315 USDT |
0.0329 USDT |
0.0321 USDT |
| 2025-09-16 |
0.0320 USDT |
3,842,985.2314 |
0.0319 USDT |
0.0302 USDT |
0.0335 USDT |
0.0326 USDT |
| 2025-09-15 |
0.0332 USDT |
2,966,101.4895 |
0.0357 USDT |
0.0312 USDT |
0.0379 USDT |
0.0320 USDT |
| 2025-09-14 |
0.0383 USDT |
4,961,376.8937 |
0.0354 USDT |
0.0332 USDT |
0.0650 USDT |
0.0362 USDT |
| 2025-09-13 |
0.0353 USDT |
1,831,849.6247 |
0.0352 USDT |
0.0339 USDT |
0.0367 USDT |
0.0354 USDT |
| 2025-09-12 |
0.0331 USDT |
2,654,254.7630 |
0.0323 USDT |
0.0316 USDT |
0.0350 USDT |
0.0345 USDT |
| 2025-09-11 |
0.0324 USDT |
2,134,913.3467 |
0.0324 USDT |
0.0320 USDT |
0.0327 USDT |
0.0321 USDT |
| 2025-09-10 |
0.0310 USDT |
2,995,946.1220 |
0.0303 USDT |
0.0301 USDT |
0.0314 USDT |
0.0311 USDT |
| 2025-09-09 |
0.0322 USDT |
2,810,031.5740 |
0.0325 USDT |
0.0306 USDT |
0.0338 USDT |
0.0317 USDT |
| 2025-09-08 |
0.0324 USDT |
2,562,388.6463 |
0.0317 USDT |
0.0314 USDT |
0.0331 USDT |
0.0325 USDT |
| 2025-09-07 |
0.0321 USDT |
2,597,331.1729 |
0.0322 USDT |
0.0319 USDT |
0.0330 USDT |
0.0321 USDT |
| 2025-09-06 |
0.0331 USDT |
375,633.7719 |
0.0332 USDT |
0.0329 USDT |
0.0345 USDT |
0.0330 USDT |
| 2025-09-05 |
0.0339 USDT |
2,486,317.6290 |
0.0335 USDT |
0.0333 USDT |
0.0351 USDT |
0.0340 USDT |
| 2025-09-04 |
0.0340 USDT |
2,141,649.6268 |
0.0343 USDT |
0.0333 USDT |
0.0359 USDT |
0.0336 USDT |
| 2025-09-03 |
0.0332 USDT |
5,513,159.9503 |
0.0328 USDT |
0.0320 USDT |
0.0363 USDT |
0.0343 USDT |
| 2025-09-02 |
0.0331 USDT |
3,331,788.6778 |
0.0328 USDT |
0.0321 USDT |
0.0338 USDT |
0.0328 USDT |
| 2025-09-01 |
0.0365 USDT |
1,904,208.0446 |
0.0370 USDT |
0.0350 USDT |
0.0385 USDT |
0.0357 USDT |
| 2025-08-31 |
0.0383 USDT |
3,462,193.7871 |
0.0391 USDT |
0.0373 USDT |
0.0394 USDT |
0.0375 USDT |
| 2025-08-30 |
0.0369 USDT |
1,859,528.7649 |
0.0358 USDT |
0.0352 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-08-29 |
0.0378 USDT |
2,160,813.1610 |
0.0389 USDT |
0.0343 USDT |
0.0400 USDT |
0.0364 USDT |
| 2025-08-28 |
0.0398 USDT |
667,558.4778 |
0.0396 USDT |
0.0387 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-08-27 |
0.0406 USDT |
1,007,485.2021 |
0.0399 USDT |
0.0398 USDT |
0.0423 USDT |
0.0403 USDT |
| 2025-08-26 |
0.0396 USDT |
2,255,278.1247 |
0.0395 USDT |
0.0383 USDT |
0.0407 USDT |
0.0399 USDT |
| 2025-08-25 |
0.0453 USDT |
4,313,320.3192 |
0.0477 USDT |
0.0393 USDT |
0.0557 USDT |
0.0406 USDT |
| 2025-08-24 |
0.0482 USDT |
2,206,150.6434 |
0.0509 USDT |
0.0468 USDT |
0.0510 USDT |
0.0476 USDT |
| 2025-08-23 |
0.0545 USDT |
1,047,605.0743 |
0.0559 USDT |
0.0510 USDT |
0.0562 USDT |
0.0511 USDT |
| 2025-08-22 |
0.0516 USDT |
2,534,989.9757 |
0.0502 USDT |
0.0493 USDT |
0.0561 USDT |
0.0555 USDT |
| 2025-08-21 |
0.0501 USDT |
1,113,008.1802 |
0.0516 USDT |
0.0485 USDT |
0.0527 USDT |
0.0496 USDT |
| 2025-08-20 |
0.0500 USDT |
1,482,580.2809 |
0.0492 USDT |
0.0476 USDT |
0.0532 USDT |
0.0502 USDT |
| 2025-08-19 |
0.0553 USDT |
2,828,077.1869 |
0.0513 USDT |
0.0454 USDT |
0.0850 USDT |
0.0486 USDT |
| 2025-08-18 |
0.0452 USDT |
3,502,051.8548 |
0.0535 USDT |
0.0408 USDT |
0.0535 USDT |
0.0449 USDT |
| 2025-08-17 |
0.0526 USDT |
1,640,408.0992 |
0.0507 USDT |
0.0502 USDT |
0.0550 USDT |
0.0533 USDT |
| 2025-08-16 |
0.0513 USDT |
1,390,573.4194 |
0.0534 USDT |
0.0499 USDT |
0.0542 USDT |
0.0501 USDT |
| 2025-08-15 |
0.0545 USDT |
2,185,242.4902 |
0.0526 USDT |
0.0507 USDT |
0.0583 USDT |
0.0522 USDT |
| 2025-08-14 |
0.0550 USDT |
4,844,807.1593 |
0.0495 USDT |
0.0494 USDT |
0.0601 USDT |
0.0534 USDT |
| 2025-08-13 |
0.0461 USDT |
2,781,961.2445 |
0.0447 USDT |
0.0437 USDT |
0.0497 USDT |
0.0455 USDT |
| 2025-08-12 |
0.0402 USDT |
2,193,475.4553 |
0.0397 USDT |
0.0384 USDT |
0.0468 USDT |
0.0405 USDT |
| 2025-08-11 |
0.0422 USDT |
1,700,484.1718 |
0.0408 USDT |
0.0397 USDT |
0.0459 USDT |
0.0400 USDT |
| 2025-08-10 |
0.0399 USDT |
4,549,888.9599 |
0.0313 USDT |
0.0311 USDT |
0.0446 USDT |
0.0400 USDT |
| 2025-08-09 |
0.0311 USDT |
1,638,747.5746 |
0.0293 USDT |
0.0288 USDT |
0.0347 USDT |
0.0310 USDT |
| 2025-08-08 |
0.0299 USDT |
1,682,591.5414 |
0.0299 USDT |
0.0279 USDT |
0.0324 USDT |
0.0293 USDT |
| 2025-08-07 |
0.0287 USDT |
3,967,375.7472 |
0.0267 USDT |
0.0265 USDT |
0.0304 USDT |
0.0300 USDT |
| 2025-08-06 |
0.0265 USDT |
2,748,200.8301 |
0.0264 USDT |
0.0256 USDT |
0.0273 USDT |
0.0269 USDT |