Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.0266 USDT |
2,991,733.2150 |
0.0279 USDT |
0.0260 USDT |
0.0281 USDT |
0.0264 USDT |
| 2025-08-04 |
0.0277 USDT |
841,820.5862 |
0.0271 USDT |
0.0270 USDT |
0.0282 USDT |
0.0274 USDT |
| 2025-08-03 |
0.0275 USDT |
1,414,185.0716 |
0.0270 USDT |
0.0266 USDT |
0.0286 USDT |
0.0274 USDT |
| 2025-08-02 |
0.0283 USDT |
1,165,443.2153 |
0.0286 USDT |
0.0269 USDT |
0.0302 USDT |
0.0272 USDT |
| 2025-08-01 |
0.0294 USDT |
1,342,530.3638 |
0.0311 USDT |
0.0276 USDT |
0.0313 USDT |
0.0286 USDT |
| 2025-07-31 |
0.0320 USDT |
1,773,808.7667 |
0.0300 USDT |
0.0299 USDT |
0.0358 USDT |
0.0314 USDT |
| 2025-07-30 |
0.0308 USDT |
2,141,686.0730 |
0.0323 USDT |
0.0296 USDT |
0.0326 USDT |
0.0299 USDT |
| 2025-07-29 |
0.0336 USDT |
2,355,041.4473 |
0.0333 USDT |
0.0313 USDT |
0.0381 USDT |
0.0328 USDT |
| 2025-07-28 |
0.0360 USDT |
4,471,564.6233 |
0.0361 USDT |
0.0300 USDT |
0.0424 USDT |
0.0339 USDT |
| 2025-07-27 |
0.0314 USDT |
1,291,516.4112 |
0.0314 USDT |
0.0299 USDT |
0.0331 USDT |
0.0318 USDT |
| 2025-07-26 |
0.0321 USDT |
2,000,482.8683 |
0.0320 USDT |
0.0301 USDT |
0.0345 USDT |
0.0317 USDT |
| 2025-07-25 |
0.0337 USDT |
1,664,994.1669 |
0.0357 USDT |
0.0316 USDT |
0.0359 USDT |
0.0321 USDT |
| 2025-07-24 |
0.0358 USDT |
2,235,687.9517 |
0.0376 USDT |
0.0339 USDT |
0.0379 USDT |
0.0357 USDT |
| 2025-07-23 |
0.0404 USDT |
1,628,277.8357 |
0.0424 USDT |
0.0373 USDT |
0.0435 USDT |
0.0387 USDT |
| 2025-07-22 |
0.0436 USDT |
1,851,000.2221 |
0.0448 USDT |
0.0409 USDT |
0.0475 USDT |
0.0422 USDT |
| 2025-07-21 |
0.0436 USDT |
3,248,685.1769 |
0.0359 USDT |
0.0351 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-07-20 |
0.0367 USDT |
2,988,674.8059 |
0.0323 USDT |
0.0322 USDT |
0.0400 USDT |
0.0363 USDT |
| 2025-07-19 |
0.0326 USDT |
1,998,826.4315 |
0.0305 USDT |
0.0295 USDT |
0.0398 USDT |
0.0318 USDT |
| 2025-07-18 |
0.0340 USDT |
5,533,909.5074 |
0.0307 USDT |
0.0301 USDT |
0.0395 USDT |
0.0303 USDT |
| 2025-07-17 |
0.0237 USDT |
1,674,909.7038 |
0.0254 USDT |
0.0224 USDT |
0.0255 USDT |
0.0229 USDT |
| 2025-07-16 |
0.0272 USDT |
4,100,856.0807 |
0.0282 USDT |
0.0235 USDT |
0.0301 USDT |
0.0249 USDT |
| 2025-07-15 |
0.0319 USDT |
1,563,444.0412 |
0.0328 USDT |
0.0290 USDT |
0.0360 USDT |
0.0302 USDT |
| 2025-07-14 |
0.0260 USDT |
1,151,550.1794 |
0.0243 USDT |
0.0240 USDT |
0.0296 USDT |
0.0291 USDT |
| 2025-07-13 |
0.0241 USDT |
1,436,077.3706 |
0.0242 USDT |
0.0230 USDT |
0.0247 USDT |
0.0243 USDT |
| 2025-07-12 |
0.0257 USDT |
3,086,792.7173 |
0.0254 USDT |
0.0240 USDT |
0.0340 USDT |
0.0241 USDT |
| 2025-07-11 |
0.0248 USDT |
2,348,811.5059 |
0.0241 USDT |
0.0224 USDT |
0.0290 USDT |
0.0258 USDT |
| 2025-07-10 |
0.0223 USDT |
9,866,513.7485 |
0.0193 USDT |
0.0178 USDT |
0.0400 USDT |
0.0241 USDT |
| 2025-07-09 |
0.0186 USDT |
3,867,308.5402 |
0.0185 USDT |
0.0183 USDT |
0.0194 USDT |
0.0191 USDT |
| 2025-07-08 |
0.0181 USDT |
8,254,205.9988 |
0.0181 USDT |
0.0178 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-07-07 |
0.0182 USDT |
9,981,607.2007 |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0180 USDT |
| 2025-07-06 |
0.0164 USDT |
6,563,362.8180 |
0.0164 USDT |
0.0160 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-07-05 |
0.0167 USDT |
6,044,694.5840 |
0.0171 USDT |
0.0156 USDT |
0.0173 USDT |
0.0160 USDT |
| 2025-07-04 |
0.0179 USDT |
6,884,733.9948 |
0.0183 USDT |
0.0174 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-07-03 |
0.0190 USDT |
7,146,040.5559 |
0.0194 USDT |
0.0182 USDT |
0.0199 USDT |
0.0183 USDT |
| 2025-07-02 |
0.0180 USDT |
5,921,942.9421 |
0.0180 USDT |
0.0178 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-07-01 |
0.0191 USDT |
4,743,531.2905 |
0.0195 USDT |
0.0187 USDT |
0.0196 USDT |
0.0190 USDT |
| 2025-06-30 |
0.0194 USDT |
9,132,466.0377 |
0.0196 USDT |
0.0191 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-06-29 |
0.0189 USDT |
6,295,355.1856 |
0.0190 USDT |
0.0187 USDT |
0.0196 USDT |
0.0191 USDT |
| 2025-06-28 |
0.0192 USDT |
6,246,866.7622 |
0.0196 USDT |
0.0188 USDT |
0.0199 USDT |
0.0192 USDT |
| 2025-06-27 |
0.0196 USDT |
726,715.3247 |
0.0198 USDT |
0.0191 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-06-26 |
0.0198 USDT |
6,825,993.6865 |
0.0201 USDT |
0.0194 USDT |
0.0203 USDT |
0.0195 USDT |
| 2025-06-25 |
0.0196 USDT |
3,042,342.3790 |
0.0201 USDT |
0.0190 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-06-24 |
0.0206 USDT |
6,671,623.7510 |
0.0210 USDT |
0.0197 USDT |
0.0211 USDT |
0.0200 USDT |
| 2025-06-23 |
0.0201 USDT |
2,256,758.4178 |
0.0188 USDT |
0.0187 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-06-22 |
0.0196 USDT |
423,446.7517 |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-06-21 |
0.0209 USDT |
9,498,983.4452 |
0.0221 USDT |
0.0193 USDT |
0.0228 USDT |
0.0196 USDT |
| 2025-06-20 |
0.0216 USDT |
4,018,283.1623 |
0.0216 USDT |
0.0212 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-06-19 |
0.0234 USDT |
5,713,352.7047 |
0.0249 USDT |
0.0214 USDT |
0.0249 USDT |
0.0222 USDT |
| 2025-06-18 |
0.0254 USDT |
3,607,328.0554 |
0.0259 USDT |
0.0244 USDT |
0.0260 USDT |
0.0247 USDT |
| 2025-06-17 |
0.0276 USDT |
1,522,044.0484 |
0.0289 USDT |
0.0267 USDT |
0.0289 USDT |
0.0268 USDT |