Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
0.0752 USDT |
748,530.2993 |
0.0746 USDT |
0.0726 USDT |
0.0783 USDT |
0.0770 USDT |
| 2025-01-16 |
0.0713 USDT |
838,591.0561 |
0.0700 USDT |
0.0692 USDT |
0.0730 USDT |
0.0718 USDT |
| 2025-01-15 |
0.0661 USDT |
2,068,293.5488 |
0.0621 USDT |
0.0607 USDT |
0.0730 USDT |
0.0724 USDT |
| 2025-01-14 |
0.0608 USDT |
1,124,284.6780 |
0.0581 USDT |
0.0575 USDT |
0.0643 USDT |
0.0636 USDT |
| 2025-01-13 |
0.0557 USDT |
3,657,304.2766 |
0.0643 USDT |
0.0496 USDT |
0.0655 USDT |
0.0542 USDT |
| 2025-01-12 |
0.0649 USDT |
718,675.3399 |
0.0660 USDT |
0.0633 USDT |
0.0665 USDT |
0.0648 USDT |
| 2025-01-11 |
0.0642 USDT |
727,766.6393 |
0.0655 USDT |
0.0630 USDT |
0.0662 USDT |
0.0660 USDT |
| 2025-01-10 |
0.0665 USDT |
982,775.1599 |
0.0651 USDT |
0.0651 USDT |
0.0688 USDT |
0.0666 USDT |
| 2025-01-09 |
0.0657 USDT |
1,791,825.3428 |
0.0694 USDT |
0.0620 USDT |
0.0696 USDT |
0.0651 USDT |
| 2025-01-08 |
0.0680 USDT |
1,063,403.8202 |
0.0703 USDT |
0.0660 USDT |
0.0711 USDT |
0.0697 USDT |
| 2025-01-07 |
0.0768 USDT |
821,027.0969 |
0.0810 USDT |
0.0713 USDT |
0.0815 USDT |
0.0726 USDT |
| 2025-01-06 |
0.0800 USDT |
466,890.6661 |
0.0805 USDT |
0.0779 USDT |
0.0818 USDT |
0.0803 USDT |
| 2025-01-05 |
0.0820 USDT |
741,274.9833 |
0.0831 USDT |
0.0777 USDT |
0.0849 USDT |
0.0805 USDT |
| 2025-01-04 |
0.0811 USDT |
832,448.5730 |
0.0831 USDT |
0.0786 USDT |
0.0838 USDT |
0.0819 USDT |
| 2025-01-03 |
0.0767 USDT |
874,924.6694 |
0.0770 USDT |
0.0745 USDT |
0.0801 USDT |
0.0795 USDT |
| 2025-01-02 |
0.0744 USDT |
999,942.1325 |
0.0717 USDT |
0.0708 USDT |
0.0816 USDT |
0.0772 USDT |
| 2025-01-01 |
0.0710 USDT |
739,871.4237 |
0.0711 USDT |
0.0685 USDT |
0.0759 USDT |
0.0710 USDT |
| 2024-12-31 |
0.0730 USDT |
803,808.4864 |
0.0713 USDT |
0.0688 USDT |
0.0800 USDT |
0.0703 USDT |
| 2024-12-30 |
0.0700 USDT |
736,825.2969 |
0.0699 USDT |
0.0674 USDT |
0.0744 USDT |
0.0712 USDT |
| 2024-12-29 |
0.0721 USDT |
323,597.5647 |
0.0732 USDT |
0.0707 USDT |
0.0740 USDT |
0.0714 USDT |
| 2024-12-28 |
0.0716 USDT |
454,933.4154 |
0.0712 USDT |
0.0701 USDT |
0.0736 USDT |
0.0731 USDT |
| 2024-12-27 |
0.0737 USDT |
574,750.2043 |
0.0728 USDT |
0.0702 USDT |
0.0783 USDT |
0.0740 USDT |
| 2024-12-26 |
0.0740 USDT |
1,174,974.5403 |
0.0762 USDT |
0.0705 USDT |
0.0771 USDT |
0.0714 USDT |
| 2024-12-25 |
0.0835 USDT |
385,000.1539 |
0.0856 USDT |
0.0800 USDT |
0.0857 USDT |
0.0803 USDT |
| 2024-12-24 |
0.0821 USDT |
503,534.2996 |
0.0815 USDT |
0.0803 USDT |
0.0844 USDT |
0.0834 USDT |
| 2024-12-23 |
0.0794 USDT |
795,539.9814 |
0.0810 USDT |
0.0769 USDT |
0.0832 USDT |
0.0785 USDT |
| 2024-12-22 |
0.0806 USDT |
523,506.2331 |
0.0792 USDT |
0.0770 USDT |
0.0836 USDT |
0.0799 USDT |
| 2024-12-21 |
0.0828 USDT |
677,945.1729 |
0.0823 USDT |
0.0780 USDT |
0.0880 USDT |
0.0797 USDT |
| 2024-12-20 |
0.0737 USDT |
1,850,871.5269 |
0.0769 USDT |
0.0672 USDT |
0.0830 USDT |
0.0817 USDT |
| 2024-12-19 |
0.0781 USDT |
2,064,168.6362 |
0.0827 USDT |
0.0730 USDT |
0.0835 USDT |
0.0765 USDT |
| 2024-12-18 |
0.0866 USDT |
1,712,833.3084 |
0.0942 USDT |
0.0822 USDT |
0.0943 USDT |
0.0837 USDT |
| 2024-12-17 |
0.0911 USDT |
1,678,142.2139 |
0.0908 USDT |
0.0868 USDT |
0.0966 USDT |
0.0940 USDT |
| 2024-12-16 |
0.0932 USDT |
2,380,112.4919 |
0.0993 USDT |
0.0887 USDT |
0.0998 USDT |
0.0917 USDT |
| 2024-12-15 |
0.0971 USDT |
844,372.4073 |
0.0977 USDT |
0.0939 USDT |
0.0995 USDT |
0.0992 USDT |
| 2024-12-14 |
0.1019 USDT |
895,213.1719 |
0.1025 USDT |
0.0985 USDT |
0.1039 USDT |
0.0993 USDT |
| 2024-12-13 |
0.1032 USDT |
1,032,638.0971 |
0.1067 USDT |
0.1000 USDT |
0.1073 USDT |
0.1003 USDT |
| 2024-12-12 |
0.1084 USDT |
3,084,439.7185 |
0.1069 USDT |
0.1004 USDT |
0.1224 USDT |
0.1059 USDT |
| 2024-12-11 |
0.1025 USDT |
2,586,007.8787 |
0.0996 USDT |
0.0947 USDT |
0.1120 USDT |
0.1063 USDT |
| 2024-12-10 |
0.1053 USDT |
2,681,298.9018 |
0.1210 USDT |
0.0932 USDT |
0.1210 USDT |
0.0988 USDT |
| 2024-12-09 |
0.1180 USDT |
1,286,667.4694 |
0.1286 USDT |
0.1117 USDT |
0.1288 USDT |
0.1140 USDT |
| 2024-12-08 |
0.1179 USDT |
3,060,070.7721 |
0.1157 USDT |
0.1097 USDT |
0.1291 USDT |
0.1275 USDT |
| 2024-12-07 |
0.1187 USDT |
2,287,024.8533 |
0.1245 USDT |
0.1140 USDT |
0.1272 USDT |
0.1194 USDT |
| 2024-12-06 |
0.1299 USDT |
2,648,017.1654 |
0.1274 USDT |
0.1206 USDT |
0.1458 USDT |
0.1274 USDT |
| 2024-12-05 |
0.1216 USDT |
2,816,339.0515 |
0.1322 USDT |
0.1120 USDT |
0.1341 USDT |
0.1270 USDT |
| 2024-12-04 |
0.1368 USDT |
2,394,209.8899 |
0.1298 USDT |
0.1295 USDT |
0.1421 USDT |
0.1378 USDT |
| 2024-12-03 |
0.1151 USDT |
3,163,756.8055 |
0.1154 USDT |
0.1045 USDT |
0.1240 USDT |
0.1124 USDT |
| 2024-12-02 |
0.1031 USDT |
1,793,678.2703 |
0.1049 USDT |
0.0969 USDT |
0.1123 USDT |
0.1035 USDT |
| 2024-12-01 |
0.1135 USDT |
1,469,025.5306 |
0.1166 USDT |
0.1055 USDT |
0.1240 USDT |
0.1095 USDT |
| 2024-11-30 |
0.1110 USDT |
5,036,868.5871 |
0.1126 USDT |
0.0966 USDT |
0.1290 USDT |
0.1195 USDT |
| 2024-11-29 |
0.1018 USDT |
4,714,018.6190 |
0.0876 USDT |
0.0855 USDT |
0.1300 USDT |
0.1216 USDT |