Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0265 USDT |
101,753,154.8728 ONE |
0.0208 USDT |
0.0206 USDT |
0.0304 USDT |
0.0249 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 |
| 2024-11-06 |
0.0120 USDT |
16,316,482.9394 ONE |
0.0111 USDT |
0.0111 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-05 |
0.0111 USDT |
10,090,377.1887 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-11-04 |
0.0109 USDT |
8,056,712.0524 ONE |
0.0109 USDT |
0.0105 USDT |
0.0113 USDT |
0.0105 USDT |
| 2024-11-03 |
0.0110 USDT |
14,125,962.9977 ONE |
0.0116 USDT |
0.0106 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-11-02 |
0.0117 USDT |
4,191,029.8536 ONE |
0.0119 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-11-01 |
0.0119 USDT |
5,871,552.6673 ONE |
0.0119 USDT |
0.0116 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-31 |
0.0120 USDT |
6,935,066.4538 ONE |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2024-10-30 |
0.0126 USDT |
3,236,021.1706 ONE |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-10-29 |
0.0127 USDT |
7,385,749.4927 ONE |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-10-28 |
0.0120 USDT |
5,787,038.0162 ONE |
0.0123 USDT |
0.0117 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-10-27 |
0.0122 USDT |
10,191,150.4771 ONE |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-10-26 |
0.0122 USDT |
14,946,793.4622 ONE |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-10-25 |
0.0133 USDT |
7,113,801.2593 ONE |
0.0138 USDT |
0.0127 USDT |
0.0138 USDT |
0.0128 USDT |
| 2024-10-24 |
0.0134 USDT |
13,245,694.9411 ONE |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-10-23 |
0.0132 USDT |
21,521,665.7456 ONE |
0.0139 USDT |
0.0126 USDT |
0.0139 USDT |
0.0130 USDT |
| 2024-10-22 |
0.0140 USDT |
4,235,937.1770 ONE |
0.0142 USDT |
0.0137 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-10-21 |
0.0145 USDT |
20,704,283.8102 ONE |
0.0152 USDT |
0.0143 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-10-20 |
0.0144 USDT |
3,601,434.3349 ONE |
0.0142 USDT |
0.0139 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-10-19 |
0.0143 USDT |
7,340,793.7162 ONE |
0.0141 USDT |
0.0139 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-10-18 |
0.0138 USDT |
13,309,064.2722 ONE |
0.0134 USDT |
0.0134 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-10-17 |
0.0133 USDT |
6,219,093.7719 ONE |
0.0137 USDT |
0.0129 USDT |
0.0139 USDT |
0.0133 USDT |
| 2024-10-16 |
0.0136 USDT |
12,680,509.9910 ONE |
0.0139 USDT |
0.0132 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-10-15 |
0.0140 USDT |
23,190,382.2532 ONE |
0.0139 USDT |
0.0135 USDT |
0.0144 USDT |
0.0137 USDT |
| 2024-10-14 |
0.0137 USDT |
10,604,705.2447 ONE |
0.0130 USDT |
0.0129 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-10-13 |
0.0133 USDT |
14,956,026.7988 ONE |
0.0134 USDT |
0.0128 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-10-12 |
0.0132 USDT |
17,702,666.2337 ONE |
0.0126 USDT |
0.0126 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-10-11 |
0.0125 USDT |
10,802,912.5931 ONE |
0.0122 USDT |
0.0121 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-10-10 |
0.0122 USDT |
17,815,598.6832 ONE |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-09 |
0.0129 USDT |
12,367,268.0077 ONE |
0.0130 USDT |
0.0125 USDT |
0.0133 USDT |
0.0125 USDT |
| 2024-10-08 |
0.0130 USDT |
4,621,409.8475 ONE |
0.0130 USDT |
0.0127 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-10-07 |
0.0131 USDT |
14,671,161.1024 ONE |
0.0127 USDT |
0.0126 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-10-06 |
0.0124 USDT |
8,120,102.5906 ONE |
0.0121 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |