Identifier on Kucoin: OPUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.6536 USDT |
1,497.2762 |
1.6537 USDT |
1.6030 USDT |
1.7311 USDT |
1.6893 USDT |
| 2024-05-03 |
1.6717 USDT |
8,370.4088 |
1.6440 USDT |
1.6187 USDT |
1.7720 USDT |
1.6187 USDT |
| 2024-05-02 |
1.4922 USDT |
13,862.6782 |
1.5429 USDT |
1.3579 USDT |
1.6300 USDT |
1.6287 USDT |
| 2024-05-01 |
1.2412 USDT |
24,715.3217 |
1.2294 USDT |
1.0710 USDT |
1.5821 USDT |
1.5534 USDT |
| 2024-04-30 |
1.0478 USDT |
9,283.5529 |
1.2639 USDT |
0.8986 USDT |
1.3100 USDT |
0.9230 USDT |
| 2024-04-29 |
1.2805 USDT |
7,085.1143 |
1.4752 USDT |
1.1091 USDT |
1.5537 USDT |
1.1106 USDT |
| 2024-04-28 |
1.5666 USDT |
15,043.9694 |
1.4698 USDT |
1.4628 USDT |
1.7123 USDT |
1.5306 USDT |
| 2024-04-27 |
1.3483 USDT |
320.7275 |
1.0900 USDT |
1.0750 USDT |
1.5217 USDT |
1.3986 USDT |
| 2024-04-26 |
1.1640 USDT |
1,667.3256 |
1.2151 USDT |
1.1458 USDT |
1.2151 USDT |
1.1458 USDT |
| 2024-04-25 |
1.2684 USDT |
420.2276 |
1.2773 USDT |
1.1693 USDT |
1.2952 USDT |
1.2595 USDT |
| 2024-04-24 |
1.3379 USDT |
770.3361 |
1.3208 USDT |
1.2832 USDT |
1.4135 USDT |
1.2863 USDT |
| 2024-04-23 |
1.3499 USDT |
433.5601 |
1.4042 USDT |
1.3150 USDT |
1.4324 USDT |
1.3454 USDT |
| 2024-04-22 |
1.3977 USDT |
1,125.2898 |
1.2842 USDT |
1.2523 USDT |
1.4440 USDT |
1.3974 USDT |
| 2024-04-21 |
1.3120 USDT |
1,898.6772 |
1.3300 USDT |
1.2192 USDT |
1.3745 USDT |
1.2238 USDT |
| 2024-04-20 |
1.1335 USDT |
5,127.7234 |
1.0559 USDT |
1.0559 USDT |
1.3300 USDT |
1.3300 USDT |
| 2024-04-19 |
0.9609 USDT |
9,930.7614 |
0.9565 USDT |
0.8554 USDT |
1.1253 USDT |
1.0701 USDT |
| 2024-04-18 |
1.0199 USDT |
3,138.2056 |
0.9699 USDT |
0.9482 USDT |
1.0657 USDT |
1.0364 USDT |
| 2024-04-17 |
1.0094 USDT |
5,777.1229 |
1.0245 USDT |
0.8989 USDT |
1.0418 USDT |
1.0138 USDT |
| 2024-04-16 |
0.9762 USDT |
6,167.8918 |
1.0471 USDT |
0.8897 USDT |
1.0471 USDT |
0.9773 USDT |
| 2024-04-15 |
1.1181 USDT |
10,971.8001 |
1.1003 USDT |
1.0137 USDT |
1.2503 USDT |
1.0517 USDT |
| 2024-04-14 |
0.9819 USDT |
41,496.0148 |
0.9131 USDT |
0.8255 USDT |
1.0697 USDT |
1.0463 USDT |
| 2024-04-13 |
1.4093 USDT |
2,377.9699 |
1.5375 USDT |
1.1335 USDT |
1.5650 USDT |
1.1721 USDT |
| 2024-04-12 |
1.9880 USDT |
49,060.2344 |
3.5965 USDT |
1.0656 USDT |
3.8880 USDT |
1.5164 USDT |
| 2024-04-11 |
3.7909 USDT |
347.6229 |
3.8202 USDT |
3.5484 USDT |
4.2181 USDT |
3.6598 USDT |
| 2024-04-10 |
3.6855 USDT |
947.4126 |
4.0463 USDT |
3.4420 USDT |
4.0463 USDT |
3.8181 USDT |
| 2024-04-09 |
4.3200 USDT |
1,483.6424 |
5.3512 USDT |
3.9746 USDT |
5.3647 USDT |
3.9746 USDT |
| 2024-04-08 |
4.7208 USDT |
2,084.1595 |
4.5465 USDT |
4.2712 USDT |
5.1449 USDT |
4.9889 USDT |
| 2024-04-07 |
4.0165 USDT |
422.7911 |
3.8542 USDT |
3.8542 USDT |
4.1235 USDT |
4.1235 USDT |
| 2024-04-06 |
3.6111 USDT |
72.0854 |
3.2190 USDT |
3.2190 USDT |
3.8387 USDT |
3.8133 USDT |
| 2024-04-05 |
3.5556 USDT |
902.3030 |
4.0349 USDT |
3.3168 USDT |
4.0349 USDT |
3.3168 USDT |
| 2024-04-04 |
4.4168 USDT |
644.3683 |
4.1032 USDT |
3.9427 USDT |
4.6965 USDT |
4.1368 USDT |
| 2024-04-03 |
4.4631 USDT |
307.1988 |
4.2743 USDT |
3.9870 USDT |
4.6863 USDT |
4.1125 USDT |
| 2024-04-02 |
4.7063 USDT |
1,666.8363 |
5.5848 USDT |
4.3274 USDT |
5.6400 USDT |
4.5702 USDT |
| 2024-04-01 |
5.8924 USDT |
202.2702 |
6.3566 USDT |
5.4480 USDT |
6.3566 USDT |
5.4480 USDT |
| 2024-03-31 |
6.4580 USDT |
202.9139 |
6.3211 USDT |
6.3211 USDT |
6.5623 USDT |
6.4985 USDT |
| 2024-03-30 |
6.4711 USDT |
637.8658 |
6.2193 USDT |
6.1906 USDT |
6.8972 USDT |
6.3654 USDT |
| 2024-03-29 |
6.4210 USDT |
136.5990 |
6.5770 USDT |
6.1340 USDT |
6.5834 USDT |
6.1977 USDT |
| 2024-03-28 |
6.6041 USDT |
572.1246 |
6.4870 USDT |
6.3192 USDT |
6.8269 USDT |
6.8269 USDT |
| 2024-03-27 |
7.3951 USDT |
689.0975 |
7.4355 USDT |
6.5102 USDT |
7.9393 USDT |
6.5102 USDT |
| 2024-03-26 |
7.4490 USDT |
507.5207 |
7.4652 USDT |
6.9780 USDT |
7.9424 USDT |
7.3535 USDT |
| 2024-03-25 |
7.1825 USDT |
2,201.3668 |
6.8106 USDT |
6.8106 USDT |
7.4827 USDT |
7.2610 USDT |
| 2024-03-24 |
6.5452 USDT |
1,180.4398 |
5.6008 USDT |
5.3877 USDT |
6.9771 USDT |
6.7159 USDT |
| 2024-03-23 |
5.5598 USDT |
315.5109 |
5.4570 USDT |
5.2196 USDT |
5.9646 USDT |
5.7840 USDT |
| 2024-03-22 |
5.9350 USDT |
2,405.6038 |
5.7084 USDT |
5.4963 USDT |
6.4504 USDT |
5.6350 USDT |
| 2024-03-21 |
5.7498 USDT |
2,410.8779 |
6.1760 USDT |
5.2648 USDT |
6.2866 USDT |
5.5652 USDT |
| 2024-03-20 |
5.3416 USDT |
5,781.2552 |
5.4821 USDT |
4.5608 USDT |
6.0973 USDT |
5.3110 USDT |
| 2024-03-19 |
4.7837 USDT |
9,277.0375 |
5.4338 USDT |
3.7488 USDT |
5.5818 USDT |
5.4049 USDT |
| 2024-03-18 |
6.0757 USDT |
4,481.4626 |
6.8820 USDT |
5.1053 USDT |
6.8820 USDT |
5.4827 USDT |
| 2024-03-17 |
6.7038 USDT |
4,525.1582 |
6.9930 USDT |
5.8023 USDT |
7.4287 USDT |
6.8704 USDT |
| 2024-03-16 |
7.8798 USDT |
4,382.5677 |
9.0268 USDT |
6.6000 USDT |
9.1834 USDT |
6.6891 USDT |