Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0215 USDT |
81,353,155.6562 ONE |
0.0203 USDT |
0.0201 USDT |
0.0223 USDT |
0.0219 USDT |
| 2023-03-22 |
0.0212 USDT |
82,419,494.0601 ONE |
0.0217 USDT |
0.0197 USDT |
0.0222 USDT |
0.0202 USDT |
| 2023-03-21 |
0.0210 USDT |
83,028,942.9108 ONE |
0.0203 USDT |
0.0197 USDT |
0.0221 USDT |
0.0216 USDT |
| 2023-03-20 |
0.0214 USDT |
92,902,024.7423 ONE |
0.0218 USDT |
0.0200 USDT |
0.0226 USDT |
0.0206 USDT |
| 2023-03-19 |
0.0217 USDT |
98,685,720.1471 ONE |
0.0212 USDT |
0.0210 USDT |
0.0227 USDT |
0.0217 USDT |
| 2023-03-18 |
0.0224 USDT |
109,605,264.4139 ONE |
0.0219 USDT |
0.0214 USDT |
0.0231 USDT |
0.0219 USDT |
| 2023-03-17 |
0.0206 USDT |
99,117,587.3513 ONE |
0.0194 USDT |
0.0190 USDT |
0.0217 USDT |
0.0212 USDT |
| 2023-03-16 |
0.0193 USDT |
57,282,281.5875 ONE |
0.0189 USDT |
0.0186 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-03-15 |
0.0203 USDT |
69,378,224.8185 ONE |
0.0207 USDT |
0.0186 USDT |
0.0216 USDT |
0.0190 USDT |
| 2023-03-14 |
0.0205 USDT |
77,576,328.5246 ONE |
0.0191 USDT |
0.0186 USDT |
0.0220 USDT |
0.0208 USDT |
| 2023-03-13 |
0.0185 USDT |
64,516,902.4639 ONE |
0.0180 USDT |
0.0171 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-03-12 |
0.0160 USDT |
26,708,356.3573 ONE |
0.0156 USDT |
0.0154 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-03-11 |
0.0155 USDT |
38,950,589.9445 ONE |
0.0162 USDT |
0.0148 USDT |
0.0166 USDT |
0.0155 USDT |
| 2023-03-10 |
0.0159 USDT |
50,677,800.8108 ONE |
0.0159 USDT |
0.0150 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-03-09 |
0.0168 USDT |
54,802,288.1270 ONE |
0.0172 USDT |
0.0155 USDT |
0.0179 USDT |
0.0159 USDT |
| 2023-03-08 |
0.0177 USDT |
76,959,974.4518 ONE |
0.0187 USDT |
0.0167 USDT |
0.0190 USDT |
0.0169 USDT |
| 2023-03-07 |
0.0191 USDT |
38,472,597.4771 ONE |
0.0196 USDT |
0.0183 USDT |
0.0199 USDT |
0.0187 USDT |
| 2023-03-06 |
0.0194 USDT |
35,698,992.0328 ONE |
0.0194 USDT |
0.0189 USDT |
0.0199 USDT |
0.0195 USDT |
| 2023-03-05 |
0.0197 USDT |
18,803,092.4735 ONE |
0.0192 USDT |
0.0192 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-03-04 |
0.0194 USDT |
31,022,555.0150 ONE |
0.0200 USDT |
0.0187 USDT |
0.0204 USDT |
0.0192 USDT |
| 2023-03-03 |
0.0197 USDT |
54,004,496.8904 ONE |
0.0216 USDT |
0.0188 USDT |
0.0216 USDT |
0.0199 USDT |
| 2023-03-02 |
0.0215 USDT |
24,007,755.5262 ONE |
0.0221 USDT |
0.0211 USDT |
0.0222 USDT |
0.0211 USDT |
| 2023-03-01 |
0.0220 USDT |
39,792,350.3350 ONE |
0.0214 USDT |
0.0211 USDT |
0.0223 USDT |
0.0219 USDT |
| 2023-02-28 |
0.0216 USDT |
43,012,972.5883 ONE |
0.0220 USDT |
0.0210 USDT |
0.0223 USDT |
0.0212 USDT |
| 2023-02-27 |
0.0219 USDT |
37,040,906.6561 ONE |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0215 USDT |
| 2023-02-26 |
0.0219 USDT |
37,795,476.1398 ONE |
0.0214 USDT |
0.0212 USDT |
0.0223 USDT |
0.0222 USDT |
| 2023-02-25 |
0.0216 USDT |
50,076,247.0657 ONE |
0.0222 USDT |
0.0206 USDT |
0.0224 USDT |
0.0214 USDT |
| 2023-02-24 |
0.0230 USDT |
78,454,392.2764 ONE |
0.0239 USDT |
0.0218 USDT |
0.0241 USDT |
0.0221 USDT |
| 2023-02-23 |
0.0246 USDT |
77,031,785.1246 ONE |
0.0247 USDT |
0.0235 USDT |
0.0253 USDT |
0.0239 USDT |
| 2023-02-22 |
0.0245 USDT |
86,271,320.4357 ONE |
0.0256 USDT |
0.0237 USDT |
0.0259 USDT |
0.0242 USDT |
| 2023-02-21 |
0.0267 USDT |
60,756,779.5197 ONE |
0.0274 USDT |
0.0258 USDT |
0.0277 USDT |
0.0259 USDT |
| 2023-02-20 |
0.0271 USDT |
75,265,602.1484 ONE |
0.0267 USDT |
0.0253 USDT |
0.0280 USDT |
0.0276 USDT |
| 2023-02-19 |
0.0264 USDT |
94,621,391.9924 ONE |
0.0260 USDT |
0.0254 USDT |
0.0276 USDT |
0.0264 USDT |
| 2023-02-18 |
0.0263 USDT |
42,971,345.3462 ONE |
0.0263 USDT |
0.0257 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-02-17 |
0.0260 USDT |
68,381,942.0524 ONE |
0.0251 USDT |
0.0251 USDT |
0.0267 USDT |
0.0266 USDT |
| 2023-02-16 |
0.0271 USDT |
116,885,597.1379 ONE |
0.0272 USDT |
0.0261 USDT |
0.0281 USDT |
0.0264 USDT |
| 2023-02-15 |
0.0255 USDT |
85,650,680.5941 ONE |
0.0242 USDT |
0.0238 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-02-14 |
0.0235 USDT |
56,770,862.2958 ONE |
0.0234 USDT |
0.0226 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-02-13 |
0.0233 USDT |
55,634,527.4478 ONE |
0.0247 USDT |
0.0225 USDT |
0.0250 USDT |
0.0231 USDT |
| 2023-02-12 |
0.0252 USDT |
32,157,964.1126 ONE |
0.0247 USDT |
0.0243 USDT |
0.0258 USDT |
0.0255 USDT |
| 2023-02-11 |
0.0241 USDT |
20,738,355.2524 ONE |
0.0237 USDT |
0.0233 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-02-10 |
0.0238 USDT |
64,960,395.5866 ONE |
0.0235 USDT |
0.0229 USDT |
0.0250 USDT |
0.0241 USDT |
| 2023-02-09 |
0.0261 USDT |
85,794,270.0663 ONE |
0.0271 USDT |
0.0240 USDT |
0.0280 USDT |
0.0242 USDT |
| 2023-02-08 |
0.0272 USDT |
69,512,005.1936 ONE |
0.0282 USDT |
0.0256 USDT |
0.0287 USDT |
0.0272 USDT |
| 2023-02-07 |
0.0265 USDT |
73,659,115.2362 ONE |
0.0252 USDT |
0.0249 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-02-06 |
0.0266 USDT |
59,560,303.9326 ONE |
0.0266 USDT |
0.0258 USDT |
0.0275 USDT |
0.0267 USDT |
| 2023-02-05 |
0.0276 USDT |
73,223,740.8429 ONE |
0.0280 USDT |
0.0258 USDT |
0.0292 USDT |
0.0265 USDT |
| 2023-02-04 |
0.0281 USDT |
54,553,767.5317 ONE |
0.0278 USDT |
0.0273 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-02-03 |
0.0269 USDT |
110,372,706.7061 ONE |
0.0242 USDT |
0.0238 USDT |
0.0296 USDT |
0.0278 USDT |
| 2023-02-02 |
0.0249 USDT |
71,873,335.5378 ONE |
0.0237 USDT |
0.0236 USDT |
0.0257 USDT |
0.0250 USDT |