Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-16 |
0.0106 USDT |
9,110,968.6408 ONE |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-08-15 |
0.0111 USDT |
30,951,897.5688 ONE |
0.0113 USDT |
0.0103 USDT |
0.0114 USDT |
0.0107 USDT |
| 2023-08-14 |
0.0115 USDT |
16,548,264.1228 ONE |
0.0113 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2023-08-13 |
0.0113 USDT |
7,549,248.7696 ONE |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-12 |
0.0113 USDT |
7,611,226.2246 ONE |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-08-11 |
0.0115 USDT |
11,134,827.0248 ONE |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-08-10 |
0.0117 USDT |
9,849,525.9264 ONE |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-08-09 |
0.0118 USDT |
14,393,193.8979 ONE |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-08-08 |
0.0116 USDT |
11,573,461.9147 ONE |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-08-07 |
0.0115 USDT |
13,402,880.0710 ONE |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-08-06 |
0.0115 USDT |
11,273,136.3948 ONE |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-08-05 |
0.0113 USDT |
7,202,772.3466 ONE |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-04 |
0.0113 USDT |
5,074,204.4650 ONE |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-08-03 |
0.0115 USDT |
13,781,433.3441 ONE |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-08-02 |
0.0117 USDT |
10,782,966.5821 ONE |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-08-01 |
0.0115 USDT |
8,893,691.1033 ONE |
0.0117 USDT |
0.0111 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-07-31 |
0.0118 USDT |
3,673,528.1893 ONE |
0.0118 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-07-30 |
0.0120 USDT |
12,092,840.3181 ONE |
0.0121 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-07-29 |
0.0121 USDT |
4,183,024.6361 ONE |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-07-28 |
0.0121 USDT |
5,127,122.2006 ONE |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-07-27 |
0.0119 USDT |
3,887,871.7339 ONE |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-07-26 |
0.0117 USDT |
4,182,738.3956 ONE |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0119 USDT |
| 2023-07-25 |
0.0116 USDT |
5,779,001.4935 ONE |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-07-24 |
0.0117 USDT |
19,164,804.2227 ONE |
0.0122 USDT |
0.0115 USDT |
0.0122 USDT |
0.0117 USDT |
| 2023-07-23 |
0.0122 USDT |
5,176,582.8266 ONE |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-07-22 |
0.0122 USDT |
7,574,495.1961 ONE |
0.0123 USDT |
0.0121 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-07-21 |
0.0124 USDT |
10,366,988.6142 ONE |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-07-20 |
0.0127 USDT |
31,513,771.1478 ONE |
0.0122 USDT |
0.0121 USDT |
0.0133 USDT |
0.0125 USDT |
| 2023-07-19 |
0.0124 USDT |
28,916,313.3711 ONE |
0.0123 USDT |
0.0120 USDT |
0.0131 USDT |
0.0124 USDT |
| 2023-07-18 |
0.0125 USDT |
10,118,061.5726 ONE |
0.0127 USDT |
0.0121 USDT |
0.0128 USDT |
0.0123 USDT |
| 2023-07-17 |
0.0126 USDT |
12,741,558.2357 ONE |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-07-16 |
0.0129 USDT |
12,050,587.1262 ONE |
0.0132 USDT |
0.0125 USDT |
0.0133 USDT |
0.0125 USDT |
| 2023-07-15 |
0.0133 USDT |
49,290,379.5884 ONE |
0.0134 USDT |
0.0129 USDT |
0.0139 USDT |
0.0131 USDT |
| 2023-07-14 |
0.0136 USDT |
52,544,395.7133 ONE |
0.0136 USDT |
0.0127 USDT |
0.0143 USDT |
0.0131 USDT |