Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.0094 USDT |
11,454,551.9282 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-10-04 |
0.0093 USDT |
10,702,515.9578 ONE |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-03 |
0.0096 USDT |
10,519,291.7605 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-10-02 |
0.0101 USDT |
16,019,870.7599 ONE |
0.0102 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-10-01 |
0.0099 USDT |
5,953,897.0192 ONE |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-09-30 |
0.0098 USDT |
4,180,555.7482 ONE |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-09-29 |
0.0097 USDT |
5,008,794.5625 ONE |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-28 |
0.0096 USDT |
6,945,300.3567 ONE |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-09-27 |
0.0095 USDT |
2,793,903.4595 ONE |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-26 |
0.0095 USDT |
3,352,641.9082 ONE |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-25 |
0.0095 USDT |
8,299,561.5332 ONE |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-09-24 |
0.0095 USDT |
5,432,570.3687 ONE |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-23 |
0.0096 USDT |
5,973,870.0221 ONE |
0.0097 USDT |
0.0095 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-22 |
0.0098 USDT |
3,337,761.2064 ONE |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-09-21 |
0.0100 USDT |
4,097,228.4604 ONE |
0.0101 USDT |
0.0098 USDT |
0.0103 USDT |
0.0098 USDT |
| 2023-09-20 |
0.0100 USDT |
6,802,112.5925 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-09-19 |
0.0100 USDT |
11,032,772.9299 ONE |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-18 |
0.0097 USDT |
6,011,783.6921 ONE |
0.0095 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2023-09-17 |
0.0098 USDT |
5,251,714.1054 ONE |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-09-16 |
0.0100 USDT |
7,513,609.1305 ONE |
0.0098 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-15 |
0.0096 USDT |
10,975,717.2131 ONE |
0.0094 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-14 |
0.0095 USDT |
5,956,761.4644 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-13 |
0.0094 USDT |
14,359,102.6651 ONE |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-12 |
0.0093 USDT |
7,318,475.0016 ONE |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-11 |
0.0091 USDT |
6,231,538.1574 ONE |
0.0094 USDT |
0.0089 USDT |
0.0094 USDT |
0.0089 USDT |
| 2023-09-10 |
0.0095 USDT |
14,557,161.3551 ONE |
0.0099 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-09-09 |
0.0099 USDT |
12,855,134.4622 ONE |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-09-08 |
0.0096 USDT |
5,402,048.2208 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-07 |
0.0094 USDT |
3,100,857.8914 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-06 |
0.0095 USDT |
29,883,021.3000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-09-05 |
0.0095 USDT |
5,435,914.5421 ONE |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-04 |
0.0094 USDT |
5,398,663.0992 ONE |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-09-03 |
0.0093 USDT |
5,178,348.3293 ONE |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-09-02 |
0.0094 USDT |
4,504,693.7153 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-09-01 |
0.0094 USDT |
36,205,348.6889 ONE |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-08-31 |
0.0101 USDT |
9,124,556.1355 ONE |
0.0103 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-08-30 |
0.0104 USDT |
4,071,233.8815 ONE |
0.0105 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-08-29 |
0.0103 USDT |
11,151,920.8565 ONE |
0.0101 USDT |
0.0098 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-08-28 |
0.0101 USDT |
2,805,346.2945 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-08-27 |
0.0101 USDT |
2,174,735.6076 ONE |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-08-26 |
0.0100 USDT |
3,518,017.6202 ONE |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-08-25 |
0.0100 USDT |
3,688,654.8055 ONE |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-24 |
0.0102 USDT |
5,858,067.1930 ONE |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-08-23 |
0.0103 USDT |
27,208,721.5899 ONE |
0.0097 USDT |
0.0096 USDT |
0.0111 USDT |
0.0104 USDT |
| 2023-08-22 |
0.0094 USDT |
9,783,510.4539 ONE |
0.0098 USDT |
0.0091 USDT |
0.0099 USDT |
0.0093 USDT |
| 2023-08-21 |
0.0099 USDT |
5,764,346.8978 ONE |
0.0100 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-08-20 |
0.0099 USDT |
6,935,395.8923 ONE |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-19 |
0.0098 USDT |
16,033,756.5102 ONE |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-08-18 |
0.0097 USDT |
26,696,181.1054 ONE |
0.0096 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2023-08-17 |
0.0099 USDT |
33,385,715.7084 ONE |
0.0104 USDT |
0.0082 USDT |
0.0106 USDT |
0.0096 USDT |