Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0322 USDT |
1,434,016.9562 ONE |
0.0322 USDT |
0.0319 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-12-25 |
0.0326 USDT |
21,981,623.0769 ONE |
0.0324 USDT |
0.0317 USDT |
0.0339 USDT |
0.0319 USDT |
| 2024-12-24 |
0.0311 USDT |
33,527,848.4143 ONE |
0.0304 USDT |
0.0289 USDT |
0.0343 USDT |
0.0334 USDT |
| 2024-12-23 |
0.0268 USDT |
16,473,368.2652 ONE |
0.0255 USDT |
0.0247 USDT |
0.0279 USDT |
0.0270 USDT |
| 2024-12-22 |
0.0251 USDT |
28,670,323.2029 ONE |
0.0251 USDT |
0.0242 USDT |
0.0260 USDT |
0.0252 USDT |
| 2024-12-21 |
0.0268 USDT |
41,146,242.0109 ONE |
0.0267 USDT |
0.0256 USDT |
0.0289 USDT |
0.0258 USDT |
| 2024-12-20 |
0.0236 USDT |
75,859,071.3009 ONE |
0.0250 USDT |
0.0215 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-12-19 |
0.0266 USDT |
64,425,218.5299 ONE |
0.0277 USDT |
0.0243 USDT |
0.0287 USDT |
0.0257 USDT |
| 2024-12-18 |
0.0298 USDT |
65,862,556.4200 ONE |
0.0317 USDT |
0.0272 USDT |
0.0320 USDT |
0.0278 USDT |
| 2024-12-17 |
0.0327 USDT |
27,930,841.3613 ONE |
0.0328 USDT |
0.0314 USDT |
0.0338 USDT |
0.0325 USDT |
| 2024-12-16 |
0.0327 USDT |
26,653,397.7947 ONE |
0.0343 USDT |
0.0311 USDT |
0.0350 USDT |
0.0337 USDT |
| 2024-12-15 |
0.0332 USDT |
13,298,608.3842 ONE |
0.0326 USDT |
0.0314 USDT |
0.0351 USDT |
0.0339 USDT |
| 2024-12-14 |
0.0335 USDT |
21,271,537.6822 ONE |
0.0347 USDT |
0.0316 USDT |
0.0353 USDT |
0.0324 USDT |
| 2024-12-13 |
0.0349 USDT |
29,783,631.6912 ONE |
0.0358 USDT |
0.0340 USDT |
0.0361 USDT |
0.0349 USDT |
| 2024-12-12 |
0.0371 USDT |
54,055,479.5609 ONE |
0.0356 USDT |
0.0347 USDT |
0.0391 USDT |
0.0355 USDT |
| 2024-12-11 |
0.0344 USDT |
30,006,219.0478 ONE |
0.0339 USDT |
0.0327 USDT |
0.0361 USDT |
0.0347 USDT |
| 2024-12-10 |
0.0334 USDT |
40,086,890.0518 ONE |
0.0341 USDT |
0.0305 USDT |
0.0362 USDT |
0.0306 USDT |
| 2024-12-09 |
0.0371 USDT |
58,055,125.2836 ONE |
0.0426 USDT |
0.0290 USDT |
0.0429 USDT |
0.0330 USDT |
| 2024-12-08 |
0.0442 USDT |
57,720,265.1113 ONE |
0.0456 USDT |
0.0414 USDT |
0.0484 USDT |
0.0423 USDT |
| 2024-12-07 |
0.0430 USDT |
84,551,959.8743 ONE |
0.0397 USDT |
0.0395 USDT |
0.0466 USDT |
0.0459 USDT |
| 2024-12-06 |
0.0356 USDT |
50,645,242.2542 ONE |
0.0319 USDT |
0.0316 USDT |
0.0396 USDT |
0.0391 USDT |
| 2024-12-05 |
0.0326 USDT |
31,861,169.7603 ONE |
0.0330 USDT |
0.0309 USDT |
0.0337 USDT |
0.0321 USDT |
| 2024-12-04 |
0.0322 USDT |
43,994,524.7606 ONE |
0.0304 USDT |
0.0297 USDT |
0.0350 USDT |
0.0345 USDT |
| 2024-12-03 |
0.0306 USDT |
40,262,574.8576 ONE |
0.0298 USDT |
0.0289 USDT |
0.0329 USDT |
0.0301 USDT |
| 2024-12-02 |
0.0287 USDT |
26,949,602.9787 ONE |
0.0294 USDT |
0.0268 USDT |
0.0306 USDT |
0.0279 USDT |
| 2024-12-01 |
0.0289 USDT |
28,594,866.0062 ONE |
0.0284 USDT |
0.0271 USDT |
0.0311 USDT |
0.0289 USDT |
| 2024-11-30 |
0.0290 USDT |
71,566,022.4011 ONE |
0.0268 USDT |
0.0263 USDT |
0.0309 USDT |
0.0290 USDT |
| 2024-11-29 |
0.0253 USDT |
39,983,381.7882 ONE |
0.0242 USDT |
0.0238 USDT |
0.0274 USDT |
0.0261 USDT |
| 2024-11-28 |
0.0236 USDT |
26,203,208.0905 ONE |
0.0239 USDT |
0.0228 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-11-27 |
0.0240 USDT |
29,517,731.4014 ONE |
0.0231 USDT |
0.0226 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-11-26 |
0.0232 USDT |
41,616,341.5834 ONE |
0.0244 USDT |
0.0218 USDT |
0.0261 USDT |
0.0232 USDT |
| 2024-11-25 |
0.0243 USDT |
53,940,791.3175 ONE |
0.0245 USDT |
0.0228 USDT |
0.0261 USDT |
0.0237 USDT |
| 2024-11-24 |
0.0255 USDT |
194,550,795.5139 ONE |
0.0208 USDT |
0.0206 USDT |
0.0304 USDT |
0.0239 USDT |
| 2024-11-23 |
0.0202 USDT |
124,330,660.4470 ONE |
0.0173 USDT |
0.0169 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-11-22 |
0.0167 USDT |
52,809,001.0009 ONE |
0.0156 USDT |
0.0153 USDT |
0.0183 USDT |
0.0172 USDT |
| 2024-11-21 |
0.0149 USDT |
22,785,139.5585 ONE |
0.0142 USDT |
0.0137 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-11-20 |
0.0145 USDT |
28,430,380.7555 ONE |
0.0153 USDT |
0.0139 USDT |
0.0157 USDT |
0.0144 USDT |
| 2024-11-19 |
0.0157 USDT |
11,017,557.9159 ONE |
0.0161 USDT |
0.0150 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-11-18 |
0.0151 USDT |
18,429,582.4104 ONE |
0.0139 USDT |
0.0138 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-11-17 |
0.0145 USDT |
16,573,801.5477 ONE |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0146 USDT |
13,714,348.8710 ONE |
0.0139 USDT |
0.0138 USDT |
0.0151 USDT |
0.0149 USDT |
| 2024-11-15 |
0.0131 USDT |
14,029,638.5357 ONE |
0.0131 USDT |
0.0126 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-11-14 |
0.0138 USDT |
20,210,183.2701 ONE |
0.0140 USDT |
0.0130 USDT |
0.0145 USDT |
0.0134 USDT |
| 2024-11-13 |
0.0141 USDT |
25,564,698.8294 ONE |
0.0149 USDT |
0.0134 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-11-12 |
0.0154 USDT |
43,968,998.0354 ONE |
0.0163 USDT |
0.0141 USDT |
0.0167 USDT |
0.0148 USDT |
| 2024-11-11 |
0.0152 USDT |
27,055,796.0264 ONE |
0.0146 USDT |
0.0143 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-11-10 |
0.0145 USDT |
12,142,335.6515 ONE |
0.0138 USDT |
0.0137 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-11-09 |
0.0134 USDT |
21,815,255.7902 ONE |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-11-08 |
0.0126 USDT |
6,468,594.5191 ONE |
0.0126 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-11-07 |
0.0127 USDT |
6,831,948.1075 ONE |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |