Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-24 |
0.0155 USDT |
16,299,034.1352 ONE |
0.0160 USDT |
0.0152 USDT |
0.0161 USDT |
0.0154 USDT |
| 2023-05-23 |
0.0160 USDT |
16,783,870.6495 ONE |
0.0158 USDT |
0.0157 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-05-22 |
0.0159 USDT |
13,318,106.7009 ONE |
0.0161 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-05-21 |
0.0163 USDT |
8,040,965.5927 ONE |
0.0167 USDT |
0.0160 USDT |
0.0167 USDT |
0.0161 USDT |
| 2023-05-20 |
0.0167 USDT |
6,261,250.6399 ONE |
0.0168 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-05-19 |
0.0168 USDT |
7,905,677.5474 ONE |
0.0167 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-05-18 |
0.0166 USDT |
4,811,239.5758 ONE |
0.0169 USDT |
0.0162 USDT |
0.0170 USDT |
0.0165 USDT |
| 2023-05-17 |
0.0166 USDT |
13,129,978.0346 ONE |
0.0163 USDT |
0.0160 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-05-16 |
0.0164 USDT |
17,859,421.2745 ONE |
0.0164 USDT |
0.0161 USDT |
0.0167 USDT |
0.0162 USDT |
| 2023-05-15 |
0.0165 USDT |
25,744,539.8919 ONE |
0.0163 USDT |
0.0160 USDT |
0.0169 USDT |
0.0165 USDT |
| 2023-05-14 |
0.0162 USDT |
17,134,533.9695 ONE |
0.0160 USDT |
0.0157 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-05-13 |
0.0159 USDT |
13,617,082.7842 ONE |
0.0161 USDT |
0.0157 USDT |
0.0161 USDT |
0.0160 USDT |
| 2023-05-12 |
0.0155 USDT |
25,613,426.8733 ONE |
0.0156 USDT |
0.0150 USDT |
0.0160 USDT |
0.0158 USDT |
| 2023-05-11 |
0.0157 USDT |
50,094,759.2152 ONE |
0.0164 USDT |
0.0152 USDT |
0.0164 USDT |
0.0156 USDT |
| 2023-05-10 |
0.0161 USDT |
43,923,081.9531 ONE |
0.0159 USDT |
0.0155 USDT |
0.0168 USDT |
0.0164 USDT |