Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.0278 USDT |
4,637,677.4517 |
0.0273 USDT |
0.0271 USDT |
0.0283 USDT |
0.0280 USDT |
| 2025-06-15 |
0.0275 USDT |
3,636,283.0136 |
0.0275 USDT |
0.0273 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-06-14 |
0.0278 USDT |
3,629,641.6067 |
0.0276 USDT |
0.0273 USDT |
0.0281 USDT |
0.0274 USDT |
| 2025-06-13 |
0.0273 USDT |
7,157,037.4849 |
0.0281 USDT |
0.0265 USDT |
0.0282 USDT |
0.0276 USDT |
| 2025-06-12 |
0.0288 USDT |
5,071,474.9439 |
0.0290 USDT |
0.0280 USDT |
0.0296 USDT |
0.0295 USDT |
| 2025-06-11 |
0.0296 USDT |
3,877,843.4073 |
0.0323 USDT |
0.0276 USDT |
0.0323 USDT |
0.0299 USDT |
| 2025-06-10 |
0.0311 USDT |
1,919,973.0722 |
0.0310 USDT |
0.0303 USDT |
0.0338 USDT |
0.0309 USDT |
| 2025-06-09 |
0.0310 USDT |
5,748,794.1386 |
0.0305 USDT |
0.0300 USDT |
0.0335 USDT |
0.0313 USDT |
| 2025-06-08 |
0.0307 USDT |
5,649,026.6507 |
0.0312 USDT |
0.0298 USDT |
0.0315 USDT |
0.0304 USDT |
| 2025-06-07 |
0.0312 USDT |
3,976,815.4231 |
0.0305 USDT |
0.0304 USDT |
0.0326 USDT |
0.0317 USDT |
| 2025-06-06 |
0.0289 USDT |
4,995,524.7754 |
0.0286 USDT |
0.0280 USDT |
0.0297 USDT |
0.0293 USDT |
| 2025-06-05 |
0.0291 USDT |
6,155,599.4787 |
0.0279 USDT |
0.0276 USDT |
0.0415 USDT |
0.0309 USDT |
| 2025-06-04 |
0.0292 USDT |
4,682,012.5962 |
0.0298 USDT |
0.0281 USDT |
0.0298 USDT |
0.0285 USDT |
| 2025-06-03 |
0.0304 USDT |
3,199,726.8859 |
0.0307 USDT |
0.0295 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-06-02 |
0.0311 USDT |
3,549,425.3909 |
0.0315 USDT |
0.0295 USDT |
0.0317 USDT |
0.0301 USDT |
| 2025-06-01 |
0.0313 USDT |
3,453,758.4415 |
0.0313 USDT |
0.0303 USDT |
0.0316 USDT |
0.0315 USDT |
| 2025-05-31 |
0.0304 USDT |
4,556,022.7319 |
0.0303 USDT |
0.0295 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-05-30 |
0.0318 USDT |
3,458,032.2624 |
0.0332 USDT |
0.0295 USDT |
0.0332 USDT |
0.0306 USDT |
| 2025-05-29 |
0.0331 USDT |
3,168,279.1517 |
0.0336 USDT |
0.0325 USDT |
0.0340 USDT |
0.0327 USDT |
| 2025-05-28 |
0.0340 USDT |
2,333,206.9201 |
0.0342 USDT |
0.0330 USDT |
0.0348 USDT |
0.0333 USDT |
| 2025-05-27 |
0.0354 USDT |
2,993,318.3157 |
0.0350 USDT |
0.0335 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-05-26 |
0.0363 USDT |
4,741,718.5979 |
0.0364 USDT |
0.0335 USDT |
0.0373 USDT |
0.0362 USDT |
| 2025-05-25 |
0.0361 USDT |
2,316,617.1345 |
0.0371 USDT |
0.0349 USDT |
0.0376 USDT |
0.0359 USDT |
| 2025-05-24 |
0.0382 USDT |
3,208,872.7944 |
0.0387 USDT |
0.0362 USDT |
0.0389 USDT |
0.0371 USDT |
| 2025-05-23 |
0.0403 USDT |
2,288,984.9006 |
0.0398 USDT |
0.0369 USDT |
0.0418 USDT |
0.0390 USDT |
| 2025-05-22 |
0.0375 USDT |
1,959,756.7976 |
0.0370 USDT |
0.0370 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-05-21 |
0.0358 USDT |
3,493,045.6684 |
0.0358 USDT |
0.0350 USDT |
0.0368 USDT |
0.0357 USDT |
| 2025-05-20 |
0.0361 USDT |
3,151,662.6047 |
0.0361 USDT |
0.0347 USDT |
0.0368 USDT |
0.0359 USDT |
| 2025-05-19 |
0.0372 USDT |
4,793,122.0478 |
0.0396 USDT |
0.0351 USDT |
0.0403 USDT |
0.0360 USDT |
| 2025-05-18 |
0.0387 USDT |
2,049,964.3677 |
0.0384 USDT |
0.0371 USDT |
0.0405 USDT |
0.0404 USDT |
| 2025-05-17 |
0.0380 USDT |
3,087,364.2511 |
0.0402 USDT |
0.0369 USDT |
0.0402 USDT |
0.0381 USDT |
| 2025-05-16 |
0.0419 USDT |
2,862,417.0680 |
0.0414 USDT |
0.0407 USDT |
0.0430 USDT |
0.0409 USDT |
| 2025-05-15 |
0.0402 USDT |
3,232,573.9750 |
0.0415 USDT |
0.0384 USDT |
0.0416 USDT |
0.0406 USDT |
| 2025-05-14 |
0.0452 USDT |
2,841,647.6305 |
0.0483 USDT |
0.0412 USDT |
0.0484 USDT |
0.0414 USDT |
| 2025-05-13 |
0.0469 USDT |
3,499,192.8762 |
0.0429 USDT |
0.0424 USDT |
0.0500 USDT |
0.0489 USDT |
| 2025-05-12 |
0.0394 USDT |
2,389,530.0162 |
0.0392 USDT |
0.0380 USDT |
0.0409 USDT |
0.0407 USDT |
| 2025-05-11 |
0.0406 USDT |
4,016,095.8430 |
0.0405 USDT |
0.0396 USDT |
0.0417 USDT |
0.0407 USDT |
| 2025-05-10 |
0.0349 USDT |
4,339,787.9603 |
0.0309 USDT |
0.0307 USDT |
0.0402 USDT |
0.0398 USDT |
| 2025-05-09 |
0.0290 USDT |
3,194,886.9158 |
0.0281 USDT |
0.0280 USDT |
0.0319 USDT |
0.0305 USDT |
| 2025-05-08 |
0.0270 USDT |
4,390,791.4568 |
0.0261 USDT |
0.0258 USDT |
0.0295 USDT |
0.0281 USDT |
| 2025-05-07 |
0.0266 USDT |
3,478,307.3081 |
0.0266 USDT |
0.0263 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-05-06 |
0.0268 USDT |
1,568,143.9610 |
0.0269 USDT |
0.0264 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-05-05 |
0.0268 USDT |
2,292,683.5629 |
0.0262 USDT |
0.0258 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-05-04 |
0.0270 USDT |
5,466,659.7876 |
0.0276 USDT |
0.0238 USDT |
0.0283 USDT |
0.0262 USDT |
| 2025-05-03 |
0.0281 USDT |
2,479,453.6770 |
0.0284 USDT |
0.0279 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-05-02 |
0.0286 USDT |
1,960,461.3483 |
0.0284 USDT |
0.0282 USDT |
0.0293 USDT |
0.0289 USDT |
| 2025-05-01 |
0.0287 USDT |
1,928,919.9952 |
0.0284 USDT |
0.0283 USDT |
0.0299 USDT |
0.0287 USDT |
| 2025-04-30 |
0.0287 USDT |
3,976,228.9364 |
0.0293 USDT |
0.0272 USDT |
0.0298 USDT |
0.0283 USDT |
| 2025-04-29 |
0.0301 USDT |
3,222,841.3695 |
0.0301 USDT |
0.0297 USDT |
0.0306 USDT |
0.0300 USDT |
| 2025-04-28 |
0.0297 USDT |
1,688,257.7961 |
0.0300 USDT |
0.0286 USDT |
0.0304 USDT |
0.0296 USDT |