Identifier on Kucoin: OPUL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-08 |
0.0451 USDT |
283,073.2524 |
0.0463 USDT |
0.0435 USDT |
0.0466 USDT |
0.0448 USDT |
| 2025-03-07 |
0.0468 USDT |
582,234.3318 |
0.0475 USDT |
0.0452 USDT |
0.0515 USDT |
0.0467 USDT |
| 2025-03-06 |
0.0491 USDT |
359,353.6946 |
0.0508 USDT |
0.0474 USDT |
0.0519 USDT |
0.0480 USDT |
| 2025-03-05 |
0.0499 USDT |
483,304.5851 |
0.0495 USDT |
0.0492 USDT |
0.0514 USDT |
0.0501 USDT |
| 2025-03-04 |
0.0490 USDT |
551,032.7897 |
0.0517 USDT |
0.0456 USDT |
0.0521 USDT |
0.0477 USDT |
| 2025-03-03 |
0.0558 USDT |
777,540.7737 |
0.0571 USDT |
0.0510 USDT |
0.0602 USDT |
0.0515 USDT |
| 2025-03-02 |
0.0551 USDT |
527,183.2820 |
0.0531 USDT |
0.0512 USDT |
0.0585 USDT |
0.0570 USDT |
| 2025-03-01 |
0.0521 USDT |
376,235.1160 |
0.0510 USDT |
0.0506 USDT |
0.0542 USDT |
0.0526 USDT |
| 2025-02-28 |
0.0474 USDT |
1,534,145.9764 |
0.0510 USDT |
0.0447 USDT |
0.0534 USDT |
0.0515 USDT |
| 2025-02-27 |
0.0488 USDT |
343,883.4697 |
0.0464 USDT |
0.0458 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-02-26 |
0.0478 USDT |
1,181,514.4232 |
0.0523 USDT |
0.0440 USDT |
0.0533 USDT |
0.0471 USDT |
| 2025-02-25 |
0.0484 USDT |
955,471.0675 |
0.0522 USDT |
0.0455 USDT |
0.0527 USDT |
0.0504 USDT |
| 2025-02-24 |
0.0548 USDT |
477,964.8788 |
0.0565 USDT |
0.0521 USDT |
0.0578 USDT |
0.0541 USDT |
| 2025-02-23 |
0.0567 USDT |
481,841.7146 |
0.0585 USDT |
0.0542 USDT |
0.0593 USDT |
0.0546 USDT |
| 2025-02-22 |
0.0608 USDT |
1,026,547.3850 |
0.0619 USDT |
0.0580 USDT |
0.0650 USDT |
0.0593 USDT |
| 2025-02-21 |
0.0611 USDT |
687,049.9808 |
0.0610 USDT |
0.0588 USDT |
0.0645 USDT |
0.0601 USDT |
| 2025-02-20 |
0.0614 USDT |
682,413.4081 |
0.0608 USDT |
0.0590 USDT |
0.0653 USDT |
0.0614 USDT |
| 2025-02-19 |
0.0601 USDT |
2,367,230.5297 |
0.0643 USDT |
0.0547 USDT |
0.0680 USDT |
0.0604 USDT |
| 2025-02-18 |
0.0445 USDT |
758,063.6077 |
0.0480 USDT |
0.0408 USDT |
0.0492 USDT |
0.0431 USDT |
| 2025-02-17 |
0.0486 USDT |
660,289.0513 |
0.0491 USDT |
0.0475 USDT |
0.0520 USDT |
0.0478 USDT |
| 2025-02-16 |
0.0464 USDT |
798,915.4304 |
0.0442 USDT |
0.0437 USDT |
0.0490 USDT |
0.0476 USDT |
| 2025-02-15 |
0.0461 USDT |
744,670.0720 |
0.0472 USDT |
0.0437 USDT |
0.0477 USDT |
0.0441 USDT |
| 2025-02-14 |
0.0440 USDT |
267,488.4512 |
0.0435 USDT |
0.0434 USDT |
0.0452 USDT |
0.0449 USDT |
| 2025-02-13 |
0.0433 USDT |
530,971.6307 |
0.0429 USDT |
0.0413 USDT |
0.0460 USDT |
0.0437 USDT |
| 2025-02-12 |
0.0426 USDT |
1,305,242.5463 |
0.0445 USDT |
0.0399 USDT |
0.0473 USDT |
0.0428 USDT |
| 2025-02-11 |
0.0463 USDT |
891,856.8768 |
0.0450 USDT |
0.0449 USDT |
0.0492 USDT |
0.0469 USDT |
| 2025-02-10 |
0.0414 USDT |
1,051,053.3756 |
0.0428 USDT |
0.0380 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-02-09 |
0.0443 USDT |
388,408.7366 |
0.0442 USDT |
0.0436 USDT |
0.0453 USDT |
0.0437 USDT |
| 2025-02-08 |
0.0429 USDT |
1,349,405.5561 |
0.0439 USDT |
0.0402 USDT |
0.0465 USDT |
0.0445 USDT |
| 2025-02-07 |
0.0459 USDT |
715,175.7865 |
0.0469 USDT |
0.0435 USDT |
0.0481 USDT |
0.0436 USDT |
| 2025-02-06 |
0.0490 USDT |
461,214.3152 |
0.0496 USDT |
0.0466 USDT |
0.0521 USDT |
0.0475 USDT |
| 2025-02-05 |
0.0507 USDT |
400,994.2102 |
0.0491 USDT |
0.0491 USDT |
0.0516 USDT |
0.0503 USDT |
| 2025-02-04 |
0.0502 USDT |
962,717.1511 |
0.0515 USDT |
0.0468 USDT |
0.0548 USDT |
0.0489 USDT |
| 2025-02-03 |
0.0452 USDT |
2,179,067.1992 |
0.0476 USDT |
0.0410 USDT |
0.0508 USDT |
0.0498 USDT |
| 2025-02-02 |
0.0509 USDT |
590,241.2085 |
0.0529 USDT |
0.0473 USDT |
0.0538 USDT |
0.0487 USDT |
| 2025-02-01 |
0.0568 USDT |
775,842.8703 |
0.0591 USDT |
0.0543 USDT |
0.0609 USDT |
0.0546 USDT |
| 2025-01-31 |
0.0566 USDT |
568,711.2212 |
0.0568 USDT |
0.0557 USDT |
0.0591 USDT |
0.0591 USDT |
| 2025-01-30 |
0.0554 USDT |
1,468,578.3179 |
0.0537 USDT |
0.0511 USDT |
0.0607 USDT |
0.0570 USDT |
| 2025-01-29 |
0.0528 USDT |
2,111,692.5964 |
0.0558 USDT |
0.0497 USDT |
0.0563 USDT |
0.0537 USDT |
| 2025-01-28 |
0.0604 USDT |
1,037,599.9196 |
0.0613 USDT |
0.0580 USDT |
0.0627 USDT |
0.0584 USDT |
| 2025-01-27 |
0.0623 USDT |
1,964,869.6183 |
0.0683 USDT |
0.0580 USDT |
0.0684 USDT |
0.0596 USDT |
| 2025-01-26 |
0.0696 USDT |
1,306,958.2471 |
0.0658 USDT |
0.0657 USDT |
0.0735 USDT |
0.0685 USDT |
| 2025-01-25 |
0.0647 USDT |
988,432.2110 |
0.0630 USDT |
0.0621 USDT |
0.0686 USDT |
0.0657 USDT |