Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-09 |
0.0159 USDT |
14,058,737.2158 ONE |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-05-08 |
0.0161 USDT |
49,060,373.4789 ONE |
0.0170 USDT |
0.0152 USDT |
0.0172 USDT |
0.0156 USDT |
| 2023-05-07 |
0.0175 USDT |
32,537,799.5969 ONE |
0.0179 USDT |
0.0170 USDT |
0.0179 USDT |
0.0171 USDT |
| 2023-05-06 |
0.0185 USDT |
54,084,966.3962 ONE |
0.0193 USDT |
0.0177 USDT |
0.0195 USDT |
0.0178 USDT |
| 2023-05-05 |
0.0191 USDT |
24,618,091.3346 ONE |
0.0191 USDT |
0.0180 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-05-04 |
0.0191 USDT |
45,277,711.4798 ONE |
0.0197 USDT |
0.0179 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-05-03 |
0.0189 USDT |
28,130,151.2027 ONE |
0.0190 USDT |
0.0184 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-05-02 |
0.0188 USDT |
21,655,460.4397 ONE |
0.0187 USDT |
0.0185 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-05-01 |
0.0191 USDT |
27,958,500.7794 ONE |
0.0195 USDT |
0.0185 USDT |
0.0197 USDT |
0.0187 USDT |
| 2023-04-30 |
0.0198 USDT |
34,347,832.8567 ONE |
0.0201 USDT |
0.0193 USDT |
0.0202 USDT |
0.0196 USDT |
| 2023-04-29 |
0.0201 USDT |
18,641,596.6803 ONE |
0.0202 USDT |
0.0199 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-04-28 |
0.0203 USDT |
16,633,924.9144 ONE |
0.0208 USDT |
0.0198 USDT |
0.0208 USDT |
0.0202 USDT |
| 2023-04-27 |
0.0207 USDT |
24,535,103.4949 ONE |
0.0201 USDT |
0.0201 USDT |
0.0212 USDT |
0.0209 USDT |
| 2023-04-26 |
0.0206 USDT |
44,263,784.0161 ONE |
0.0210 USDT |
0.0190 USDT |
0.0216 USDT |
0.0194 USDT |
| 2023-04-25 |
0.0198 USDT |
20,635,613.3705 ONE |
0.0201 USDT |
0.0194 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-04-24 |
0.0200 USDT |
23,881,680.1505 ONE |
0.0201 USDT |
0.0195 USDT |
0.0205 USDT |
0.0201 USDT |
| 2023-04-23 |
0.0202 USDT |
34,189,659.1803 ONE |
0.0207 USDT |
0.0196 USDT |
0.0207 USDT |
0.0201 USDT |
| 2023-04-22 |
0.0203 USDT |
32,709,254.0698 ONE |
0.0200 USDT |
0.0197 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-04-21 |
0.0207 USDT |
48,260,356.5600 ONE |
0.0217 USDT |
0.0190 USDT |
0.0220 USDT |
0.0200 USDT |
| 2023-04-20 |
0.0227 USDT |
30,297,182.5112 ONE |
0.0228 USDT |
0.0217 USDT |
0.0237 USDT |
0.0219 USDT |
| 2023-04-19 |
0.0236 USDT |
45,907,665.8998 ONE |
0.0251 USDT |
0.0215 USDT |
0.0259 USDT |
0.0231 USDT |
| 2023-04-18 |
0.0246 USDT |
30,026,060.4232 ONE |
0.0239 USDT |
0.0232 USDT |
0.0251 USDT |
0.0249 USDT |
| 2023-04-17 |
0.0242 USDT |
72,648,059.0010 ONE |
0.0245 USDT |
0.0235 USDT |
0.0251 USDT |
0.0240 USDT |
| 2023-04-16 |
0.0238 USDT |
73,076,425.4316 ONE |
0.0229 USDT |
0.0224 USDT |
0.0251 USDT |
0.0247 USDT |
| 2023-04-15 |
0.0228 USDT |
36,879,807.7749 ONE |
0.0230 USDT |
0.0225 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-04-14 |
0.0228 USDT |
71,309,487.3468 ONE |
0.0224 USDT |
0.0222 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-04-13 |
0.0222 USDT |
66,649,287.5257 ONE |
0.0221 USDT |
0.0211 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-04-12 |
0.0218 USDT |
63,046,535.4599 ONE |
0.0220 USDT |
0.0211 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-04-11 |
0.0222 USDT |
56,846,185.8284 ONE |
0.0221 USDT |
0.0218 USDT |
0.0231 USDT |
0.0219 USDT |
| 2023-04-10 |
0.0212 USDT |
22,988,631.0837 ONE |
0.0210 USDT |
0.0207 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-04-09 |
0.0209 USDT |
21,961,463.7570 ONE |
0.0209 USDT |
0.0205 USDT |
0.0214 USDT |
0.0208 USDT |
| 2023-04-08 |
0.0210 USDT |
22,652,660.6124 ONE |
0.0209 USDT |
0.0207 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-04-07 |
0.0206 USDT |
16,697,223.7776 ONE |
0.0208 USDT |
0.0203 USDT |
0.0209 USDT |
0.0207 USDT |
| 2023-04-06 |
0.0209 USDT |
19,788,924.5790 ONE |
0.0212 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2023-04-05 |
0.0215 USDT |
34,458,595.0523 ONE |
0.0217 USDT |
0.0209 USDT |
0.0220 USDT |
0.0210 USDT |
| 2023-04-04 |
0.0212 USDT |
44,041,542.1003 ONE |
0.0205 USDT |
0.0202 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-04-03 |
0.0202 USDT |
30,220,844.4114 ONE |
0.0202 USDT |
0.0194 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-02 |
0.0205 USDT |
49,438,715.0966 ONE |
0.0208 USDT |
0.0199 USDT |
0.0210 USDT |
0.0201 USDT |
| 2023-04-01 |
0.0207 USDT |
29,874,498.0277 ONE |
0.0211 USDT |
0.0204 USDT |
0.0213 USDT |
0.0207 USDT |
| 2023-03-31 |
0.0206 USDT |
34,585,509.7772 ONE |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-03-30 |
0.0203 USDT |
42,231,247.6634 ONE |
0.0205 USDT |
0.0196 USDT |
0.0211 USDT |
0.0202 USDT |
| 2023-03-29 |
0.0205 USDT |
59,122,888.8580 ONE |
0.0195 USDT |
0.0195 USDT |
0.0208 USDT |
0.0205 USDT |
| 2023-03-28 |
0.0191 USDT |
45,829,864.5661 ONE |
0.0192 USDT |
0.0185 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-03-27 |
0.0197 USDT |
81,418,687.6180 ONE |
0.0206 USDT |
0.0188 USDT |
0.0207 USDT |
0.0190 USDT |
| 2023-03-26 |
0.0205 USDT |
37,549,712.4742 ONE |
0.0201 USDT |
0.0198 USDT |
0.0209 USDT |
0.0204 USDT |
| 2023-03-25 |
0.0203 USDT |
48,571,437.1413 ONE |
0.0205 USDT |
0.0199 USDT |
0.0209 USDT |
0.0200 USDT |
| 2023-03-24 |
0.0210 USDT |
36,720,487.8889 ONE |
0.0220 USDT |
0.0201 USDT |
0.0221 USDT |
0.0207 USDT |