Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.0300 USDT |
2,575,902.6500 |
0.0301 USDT |
0.0297 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-04-26 |
0.0305 USDT |
5,790,823.9445 |
0.0308 USDT |
0.0298 USDT |
0.0311 USDT |
0.0303 USDT |
| 2025-04-25 |
0.0311 USDT |
7,233,589.2218 |
0.0307 USDT |
0.0303 USDT |
0.0345 USDT |
0.0308 USDT |
| 2025-04-24 |
0.0314 USDT |
5,386,425.9673 |
0.0325 USDT |
0.0300 USDT |
0.0327 USDT |
0.0307 USDT |
| 2025-04-23 |
0.0321 USDT |
4,659,752.0521 |
0.0303 USDT |
0.0303 USDT |
0.0349 USDT |
0.0324 USDT |
| 2025-04-22 |
0.0300 USDT |
633,480.9876 |
0.0310 USDT |
0.0293 USDT |
0.0312 USDT |
0.0300 USDT |
| 2025-04-21 |
0.0292 USDT |
187,365.3865 |
0.0283 USDT |
0.0283 USDT |
0.0300 USDT |
0.0292 USDT |
| 2025-04-20 |
0.0283 USDT |
372,923.1948 |
0.0281 USDT |
0.0277 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-04-19 |
0.0282 USDT |
2,754,786.7879 |
0.0288 USDT |
0.0276 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-04-18 |
0.0290 USDT |
1,592,118.4873 |
0.0295 USDT |
0.0281 USDT |
0.0300 USDT |
0.0285 USDT |
| 2025-04-17 |
0.0295 USDT |
907,317.3145 |
0.0299 USDT |
0.0289 USDT |
0.0311 USDT |
0.0296 USDT |
| 2025-04-16 |
0.0302 USDT |
1,495,545.4124 |
0.0306 USDT |
0.0288 USDT |
0.0310 USDT |
0.0306 USDT |
| 2025-04-15 |
0.0298 USDT |
1,792,156.9171 |
0.0295 USDT |
0.0284 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-04-14 |
0.0287 USDT |
2,838,205.7238 |
0.0290 USDT |
0.0270 USDT |
0.0295 USDT |
0.0289 USDT |
| 2025-04-13 |
0.0291 USDT |
1,559,357.1667 |
0.0292 USDT |
0.0282 USDT |
0.0305 USDT |
0.0285 USDT |
| 2025-04-12 |
0.0289 USDT |
952,281.9145 |
0.0286 USDT |
0.0276 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-04-11 |
0.0272 USDT |
2,252,233.4799 |
0.0266 USDT |
0.0256 USDT |
0.0290 USDT |
0.0280 USDT |
| 2025-04-10 |
0.0266 USDT |
2,471,448.5273 |
0.0271 USDT |
0.0257 USDT |
0.0272 USDT |
0.0266 USDT |
| 2025-04-09 |
0.0257 USDT |
2,563,379.9369 |
0.0255 USDT |
0.0246 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-04-08 |
0.0267 USDT |
4,128,434.9504 |
0.0263 USDT |
0.0260 USDT |
0.0279 USDT |
0.0269 USDT |
| 2025-04-07 |
0.0259 USDT |
6,328,997.0679 |
0.0270 USDT |
0.0237 USDT |
0.0278 USDT |
0.0266 USDT |
| 2025-04-06 |
0.0279 USDT |
359,207.0438 |
0.0283 USDT |
0.0275 USDT |
0.0286 USDT |
0.0277 USDT |
| 2025-04-05 |
0.0286 USDT |
2,437,914.1614 |
0.0288 USDT |
0.0279 USDT |
0.0294 USDT |
0.0284 USDT |
| 2025-04-04 |
0.0299 USDT |
2,468,429.9071 |
0.0293 USDT |
0.0290 USDT |
0.0315 USDT |
0.0293 USDT |
| 2025-04-03 |
0.0298 USDT |
2,027,827.8370 |
0.0304 USDT |
0.0283 USDT |
0.0306 USDT |
0.0289 USDT |
| 2025-04-02 |
0.0329 USDT |
7,503,916.7324 |
0.0325 USDT |
0.0319 USDT |
0.0343 USDT |
0.0334 USDT |
| 2025-04-01 |
0.0320 USDT |
3,313,141.3538 |
0.0307 USDT |
0.0303 USDT |
0.0329 USDT |
0.0321 USDT |
| 2025-03-31 |
0.0306 USDT |
216,177.9837 |
0.0311 USDT |
0.0297 USDT |
0.0317 USDT |
0.0308 USDT |
| 2025-03-30 |
0.0314 USDT |
1,152,736.8507 |
0.0308 USDT |
0.0304 USDT |
0.0323 USDT |
0.0310 USDT |
| 2025-03-29 |
0.0310 USDT |
763,472.7985 |
0.0324 USDT |
0.0296 USDT |
0.0329 USDT |
0.0303 USDT |
| 2025-03-28 |
0.0327 USDT |
809,258.1203 |
0.0337 USDT |
0.0313 USDT |
0.0340 USDT |
0.0322 USDT |
| 2025-03-27 |
0.0342 USDT |
356,386.6791 |
0.0337 USDT |
0.0336 USDT |
0.0353 USDT |
0.0341 USDT |
| 2025-03-26 |
0.0338 USDT |
896,368.1239 |
0.0344 USDT |
0.0323 USDT |
0.0357 USDT |
0.0337 USDT |
| 2025-03-25 |
0.0352 USDT |
496,990.6921 |
0.0359 USDT |
0.0335 USDT |
0.0370 USDT |
0.0353 USDT |
| 2025-03-24 |
0.0371 USDT |
1,013,732.0246 |
0.0362 USDT |
0.0350 USDT |
0.0396 USDT |
0.0368 USDT |
| 2025-03-23 |
0.0360 USDT |
1,175,263.6274 |
0.0373 USDT |
0.0349 USDT |
0.0373 USDT |
0.0354 USDT |
| 2025-03-22 |
0.0385 USDT |
551,662.4463 |
0.0381 USDT |
0.0376 USDT |
0.0402 USDT |
0.0388 USDT |
| 2025-03-21 |
0.0383 USDT |
1,046,216.4249 |
0.0372 USDT |
0.0370 USDT |
0.0420 USDT |
0.0387 USDT |
| 2025-03-20 |
0.0380 USDT |
724,907.4078 |
0.0385 USDT |
0.0371 USDT |
0.0391 USDT |
0.0375 USDT |
| 2025-03-19 |
0.0378 USDT |
403,030.4064 |
0.0368 USDT |
0.0368 USDT |
0.0397 USDT |
0.0380 USDT |
| 2025-03-18 |
0.0373 USDT |
236,036.2952 |
0.0382 USDT |
0.0360 USDT |
0.0389 USDT |
0.0367 USDT |
| 2025-03-17 |
0.0382 USDT |
402,829.2273 |
0.0374 USDT |
0.0374 USDT |
0.0390 USDT |
0.0382 USDT |
| 2025-03-16 |
0.0373 USDT |
505,211.2329 |
0.0379 USDT |
0.0365 USDT |
0.0382 USDT |
0.0379 USDT |
| 2025-03-15 |
0.0385 USDT |
268,218.1103 |
0.0384 USDT |
0.0379 USDT |
0.0401 USDT |
0.0385 USDT |
| 2025-03-14 |
0.0385 USDT |
354,905.8650 |
0.0365 USDT |
0.0361 USDT |
0.0416 USDT |
0.0400 USDT |
| 2025-03-13 |
0.0374 USDT |
555,235.5238 |
0.0391 USDT |
0.0353 USDT |
0.0401 USDT |
0.0353 USDT |
| 2025-03-12 |
0.0359 USDT |
440,920.1468 |
0.0347 USDT |
0.0347 USDT |
0.0379 USDT |
0.0360 USDT |
| 2025-03-11 |
0.0364 USDT |
1,993,929.0549 |
0.0372 USDT |
0.0340 USDT |
0.0380 USDT |
0.0357 USDT |
| 2025-03-10 |
0.0397 USDT |
555,468.8364 |
0.0396 USDT |
0.0382 USDT |
0.0414 USDT |
0.0387 USDT |
| 2025-03-09 |
0.0423 USDT |
556,110.1295 |
0.0432 USDT |
0.0400 USDT |
0.0446 USDT |
0.0403 USDT |