Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.0128 USDT |
46,215,876.4264 ONE |
0.0119 USDT |
0.0117 USDT |
0.0134 USDT |
0.0133 USDT |
| 2023-07-12 |
0.0119 USDT |
14,553,010.4059 ONE |
0.0119 USDT |
0.0117 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-07-11 |
0.0119 USDT |
10,325,179.6285 ONE |
0.0120 USDT |
0.0117 USDT |
0.0121 USDT |
0.0117 USDT |
| 2023-07-10 |
0.0117 USDT |
16,282,631.0470 ONE |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-07-09 |
0.0121 USDT |
8,519,683.1465 ONE |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-07-08 |
0.0121 USDT |
15,874,184.3512 ONE |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-07-07 |
0.0120 USDT |
15,826,843.0794 ONE |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-07-06 |
0.0126 USDT |
48,964,505.8875 ONE |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0122 USDT |
| 2023-07-05 |
0.0133 USDT |
32,872,821.3702 ONE |
0.0134 USDT |
0.0126 USDT |
0.0137 USDT |
0.0128 USDT |
| 2023-07-04 |
0.0136 USDT |
17,199,638.1491 ONE |
0.0137 USDT |
0.0133 USDT |
0.0140 USDT |
0.0133 USDT |
| 2023-07-03 |
0.0134 USDT |
19,334,109.9462 ONE |
0.0127 USDT |
0.0127 USDT |
0.0141 USDT |
0.0137 USDT |
| 2023-07-02 |
0.0127 USDT |
15,646,043.4648 ONE |
0.0130 USDT |
0.0125 USDT |
0.0130 USDT |
0.0127 USDT |
| 2023-07-01 |
0.0128 USDT |
14,041,350.0309 ONE |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-06-30 |
0.0125 USDT |
34,397,796.6010 ONE |
0.0121 USDT |
0.0117 USDT |
0.0130 USDT |
0.0128 USDT |
| 2023-06-29 |
0.0122 USDT |
16,407,098.6101 ONE |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-06-28 |
0.0125 USDT |
41,017,060.2812 ONE |
0.0131 USDT |
0.0117 USDT |
0.0131 USDT |
0.0118 USDT |
| 2023-06-27 |
0.0130 USDT |
12,623,002.5795 ONE |
0.0128 USDT |
0.0127 USDT |
0.0133 USDT |
0.0130 USDT |
| 2023-06-26 |
0.0129 USDT |
15,463,246.1832 ONE |
0.0130 USDT |
0.0125 USDT |
0.0133 USDT |
0.0126 USDT |
| 2023-06-25 |
0.0131 USDT |
27,094,455.5809 ONE |
0.0128 USDT |
0.0127 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-06-24 |
0.0127 USDT |
20,816,270.8762 ONE |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2023-06-23 |
0.0126 USDT |
24,456,934.2747 ONE |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0127 USDT |
| 2023-06-22 |
0.0125 USDT |
22,395,226.8380 ONE |
0.0125 USDT |
0.0121 USDT |
0.0129 USDT |
0.0124 USDT |
| 2023-06-21 |
0.0124 USDT |
47,276,035.5571 ONE |
0.0122 USDT |
0.0120 USDT |
0.0129 USDT |
0.0127 USDT |
| 2023-06-20 |
0.0111 USDT |
27,849,637.3543 ONE |
0.0112 USDT |
0.0105 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-06-19 |
0.0110 USDT |
18,292,701.0300 ONE |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-06-18 |
0.0111 USDT |
10,641,463.6740 ONE |
0.0112 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2023-06-17 |
0.0112 USDT |
23,905,090.4019 ONE |
0.0111 USDT |
0.0108 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-06-16 |
0.0107 USDT |
24,798,223.9469 ONE |
0.0105 USDT |
0.0102 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-06-15 |
0.0103 USDT |
18,797,691.7312 ONE |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-06-14 |
0.0106 USDT |
32,374,594.7560 ONE |
0.0107 USDT |
0.0100 USDT |
0.0109 USDT |
0.0101 USDT |
| 2023-06-13 |
0.0110 USDT |
58,977,530.5539 ONE |
0.0110 USDT |
0.0107 USDT |
0.0116 USDT |
0.0107 USDT |
| 2023-06-12 |
0.0108 USDT |
16,128,649.9202 ONE |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-06-11 |
0.0107 USDT |
37,439,137.5065 ONE |
0.0105 USDT |
0.0104 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-06-10 |
0.0105 USDT |
77,862,851.2895 ONE |
0.0124 USDT |
0.0094 USDT |
0.0125 USDT |
0.0104 USDT |
| 2023-06-09 |
0.0127 USDT |
8,240,026.1131 ONE |
0.0129 USDT |
0.0123 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-06-08 |
0.0128 USDT |
17,621,259.6610 ONE |
0.0126 USDT |
0.0124 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-06-07 |
0.0128 USDT |
11,568,941.9052 ONE |
0.0134 USDT |
0.0124 USDT |
0.0134 USDT |
0.0124 USDT |
| 2023-06-06 |
0.0131 USDT |
12,594,376.9540 ONE |
0.0129 USDT |
0.0127 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-06-05 |
0.0134 USDT |
38,406,756.9111 ONE |
0.0145 USDT |
0.0123 USDT |
0.0146 USDT |
0.0129 USDT |
| 2023-06-04 |
0.0144 USDT |
10,410,786.7861 ONE |
0.0144 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-06-03 |
0.0144 USDT |
15,449,212.9211 ONE |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2023-06-02 |
0.0144 USDT |
15,054,533.4635 ONE |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-06-01 |
0.0142 USDT |
22,012,637.5962 ONE |
0.0143 USDT |
0.0139 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-05-31 |
0.0145 USDT |
21,547,574.7127 ONE |
0.0152 USDT |
0.0142 USDT |
0.0153 USDT |
0.0142 USDT |
| 2023-05-30 |
0.0154 USDT |
36,951,304.3185 ONE |
0.0156 USDT |
0.0151 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-05-29 |
0.0157 USDT |
21,720,998.0660 ONE |
0.0159 USDT |
0.0154 USDT |
0.0160 USDT |
0.0156 USDT |
| 2023-05-28 |
0.0157 USDT |
17,356,982.5882 ONE |
0.0155 USDT |
0.0154 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-05-27 |
0.0155 USDT |
8,520,648.3331 ONE |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0155 USDT |
| 2023-05-26 |
0.0152 USDT |
9,263,876.2239 ONE |
0.0151 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-05-25 |
0.0151 USDT |
21,063,370.2065 ONE |
0.0154 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |