Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
0.0223 USDT |
91,334,480.8180 ONE |
0.0226 USDT |
0.0206 USDT |
0.0243 USDT |
0.0243 USDT |
| 2023-01-31 |
0.0215 USDT |
67,364,790.0864 ONE |
0.0219 USDT |
0.0206 USDT |
0.0232 USDT |
0.0229 USDT |
| 2023-01-30 |
0.0225 USDT |
106,292,836.2483 ONE |
0.0231 USDT |
0.0212 USDT |
0.0235 USDT |
0.0217 USDT |
| 2023-01-29 |
0.0217 USDT |
55,871,147.5744 ONE |
0.0203 USDT |
0.0200 USDT |
0.0228 USDT |
0.0222 USDT |
| 2023-01-28 |
0.0208 USDT |
39,258,984.2970 ONE |
0.0213 USDT |
0.0201 USDT |
0.0215 USDT |
0.0202 USDT |
| 2023-01-27 |
0.0196 USDT |
38,042,832.9900 ONE |
0.0195 USDT |
0.0188 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-01-26 |
0.0199 USDT |
46,496,523.6709 ONE |
0.0198 USDT |
0.0193 USDT |
0.0205 USDT |
0.0196 USDT |
| 2023-01-25 |
0.0189 USDT |
40,244,696.0274 ONE |
0.0189 USDT |
0.0181 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-01-24 |
0.0198 USDT |
60,934,648.3057 ONE |
0.0193 USDT |
0.0191 USDT |
0.0207 USDT |
0.0199 USDT |
| 2023-01-23 |
0.0188 USDT |
74,237,632.4807 ONE |
0.0177 USDT |
0.0177 USDT |
0.0202 USDT |
0.0190 USDT |
| 2023-01-22 |
0.0181 USDT |
67,981,803.7973 ONE |
0.0171 USDT |
0.0171 USDT |
0.0188 USDT |
0.0176 USDT |
| 2023-01-21 |
0.0177 USDT |
83,861,207.9465 ONE |
0.0175 USDT |
0.0172 USDT |
0.0182 USDT |
0.0175 USDT |
| 2023-01-20 |
0.0163 USDT |
61,099,437.9179 ONE |
0.0161 USDT |
0.0156 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-01-19 |
0.0158 USDT |
33,269,061.8050 ONE |
0.0161 USDT |
0.0154 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-01-18 |
0.0168 USDT |
76,190,583.3870 ONE |
0.0171 USDT |
0.0155 USDT |
0.0176 USDT |
0.0161 USDT |
| 2023-01-17 |
0.0176 USDT |
67,201,060.9869 ONE |
0.0175 USDT |
0.0172 USDT |
0.0181 USDT |
0.0173 USDT |
| 2023-01-16 |
0.0181 USDT |
124,873,641.8104 ONE |
0.0173 USDT |
0.0168 USDT |
0.0196 USDT |
0.0178 USDT |
| 2023-01-15 |
0.0170 USDT |
79,124,908.1936 ONE |
0.0177 USDT |
0.0164 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-01-14 |
0.0168 USDT |
179,293,085.0249 ONE |
0.0149 USDT |
0.0149 USDT |
0.0182 USDT |
0.0174 USDT |
| 2023-01-13 |
0.0138 USDT |
39,140,211.0007 ONE |
0.0135 USDT |
0.0134 USDT |
0.0149 USDT |
0.0145 USDT |
| 2023-01-12 |
0.0136 USDT |
52,340,011.8937 ONE |
0.0137 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2023-01-11 |
0.0122 USDT |
16,991,499.4376 ONE |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-01-10 |
0.0123 USDT |
24,786,960.5811 ONE |
0.0120 USDT |
0.0119 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-01-09 |
0.0121 USDT |
57,520,258.0181 ONE |
0.0118 USDT |
0.0117 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-01-08 |
0.0110 USDT |
34,982,334.5833 ONE |
0.0108 USDT |
0.0106 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-01-07 |
0.0108 USDT |
13,313,249.5833 ONE |
0.0107 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-01-06 |
0.0105 USDT |
18,460,710.4181 ONE |
0.0104 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-01-05 |
0.0105 USDT |
8,650,296.3471 ONE |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2023-01-04 |
0.0106 USDT |
14,147,404.6763 ONE |
0.0102 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-01-03 |
0.0102 USDT |
9,052,641.3856 ONE |
0.0103 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-01-02 |
0.0102 USDT |
15,451,766.8542 ONE |
0.0102 USDT |
0.0099 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-01-01 |
0.0100 USDT |
15,306,282.3550 ONE |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2022-12-31 |
0.0098 USDT |
18,000,698.5020 ONE |
0.0098 USDT |
0.0097 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-12-30 |
0.0096 USDT |
20,822,579.8995 ONE |
0.0098 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-12-29 |
0.0100 USDT |
16,625,847.0309 ONE |
0.0102 USDT |
0.0095 USDT |
0.0103 USDT |
0.0096 USDT |
| 2022-12-28 |
0.0104 USDT |
13,360,773.5587 ONE |
0.0108 USDT |
0.0102 USDT |
0.0108 USDT |
0.0103 USDT |
| 2022-12-27 |
0.0109 USDT |
21,886,518.2266 ONE |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0107 USDT |
| 2022-12-26 |
0.0113 USDT |
8,393,370.5097 ONE |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-12-25 |
0.0112 USDT |
3,556,164.3206 ONE |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-12-24 |
0.0112 USDT |
3,822,229.3887 ONE |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-12-23 |
0.0112 USDT |
12,639,852.6559 ONE |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-12-22 |
0.0109 USDT |
14,374,082.6164 ONE |
0.0111 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2022-12-21 |
0.0111 USDT |
8,920,111.7091 ONE |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-12-20 |
0.0114 USDT |
9,991,831.6245 ONE |
0.0110 USDT |
0.0110 USDT |
0.0116 USDT |
0.0115 USDT |
| 2022-12-19 |
0.0112 USDT |
12,231,278.9516 ONE |
0.0116 USDT |
0.0108 USDT |
0.0118 USDT |
0.0110 USDT |
| 2022-12-18 |
0.0117 USDT |
6,644,975.1036 ONE |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-12-17 |
0.0116 USDT |
15,550,289.8250 ONE |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |