Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.0126 USDT |
22,834,361.4240 ONE |
0.0133 USDT |
0.0119 USDT |
0.0134 USDT |
0.0124 USDT |
| 2022-12-15 |
0.0132 USDT |
21,822,515.5880 ONE |
0.0136 USDT |
0.0120 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-12-14 |
0.0138 USDT |
9,965,628.3518 ONE |
0.0139 USDT |
0.0133 USDT |
0.0140 USDT |
0.0136 USDT |
| 2022-12-13 |
0.0136 USDT |
18,625,665.6329 ONE |
0.0140 USDT |
0.0131 USDT |
0.0141 USDT |
0.0138 USDT |
| 2022-12-12 |
0.0139 USDT |
7,288,888.6253 ONE |
0.0141 USDT |
0.0136 USDT |
0.0141 USDT |
0.0140 USDT |
| 2022-12-11 |
0.0144 USDT |
7,926,040.3210 ONE |
0.0144 USDT |
0.0142 USDT |
0.0147 USDT |
0.0143 USDT |
| 2022-12-10 |
0.0145 USDT |
4,086,354.3468 ONE |
0.0144 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2022-12-09 |
0.0144 USDT |
9,023,194.0199 ONE |
0.0145 USDT |
0.0143 USDT |
0.0147 USDT |
0.0144 USDT |
| 2022-12-08 |
0.0141 USDT |
4,875,400.3535 ONE |
0.0141 USDT |
0.0140 USDT |
0.0143 USDT |
0.0142 USDT |
| 2022-12-07 |
0.0142 USDT |
11,767,527.8511 ONE |
0.0147 USDT |
0.0139 USDT |
0.0148 USDT |
0.0141 USDT |
| 2022-12-06 |
0.0147 USDT |
5,963,889.8690 ONE |
0.0148 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2022-12-05 |
0.0151 USDT |
16,996,502.1063 ONE |
0.0149 USDT |
0.0147 USDT |
0.0154 USDT |
0.0147 USDT |
| 2022-12-04 |
0.0146 USDT |
9,832,344.9058 ONE |
0.0144 USDT |
0.0144 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-12-03 |
0.0148 USDT |
7,695,925.8785 ONE |
0.0150 USDT |
0.0146 USDT |
0.0151 USDT |
0.0147 USDT |
| 2022-12-02 |
0.0146 USDT |
14,086,097.5922 ONE |
0.0145 USDT |
0.0142 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-12-01 |
0.0144 USDT |
18,351,591.3755 ONE |
0.0146 USDT |
0.0141 USDT |
0.0149 USDT |
0.0145 USDT |
| 2022-11-30 |
0.0143 USDT |
19,899,231.2019 ONE |
0.0139 USDT |
0.0139 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-11-29 |
0.0138 USDT |
27,474,435.3314 ONE |
0.0137 USDT |
0.0135 USDT |
0.0141 USDT |
0.0139 USDT |
| 2022-11-28 |
0.0137 USDT |
24,331,396.4050 ONE |
0.0140 USDT |
0.0134 USDT |
0.0141 USDT |
0.0135 USDT |
| 2022-11-27 |
0.0143 USDT |
12,539,671.6851 ONE |
0.0141 USDT |
0.0141 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-11-26 |
0.0144 USDT |
12,051,932.6614 ONE |
0.0143 USDT |
0.0140 USDT |
0.0147 USDT |
0.0140 USDT |
| 2022-11-25 |
0.0141 USDT |
9,906,747.5187 ONE |
0.0144 USDT |
0.0138 USDT |
0.0144 USDT |
0.0142 USDT |
| 2022-11-24 |
0.0144 USDT |
13,755,873.6866 ONE |
0.0146 USDT |
0.0141 USDT |
0.0147 USDT |
0.0143 USDT |
| 2022-11-23 |
0.0142 USDT |
19,660,881.5369 ONE |
0.0140 USDT |
0.0139 USDT |
0.0146 USDT |
0.0145 USDT |
| 2022-11-22 |
0.0133 USDT |
16,817,440.3154 ONE |
0.0134 USDT |
0.0128 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-11-21 |
0.0133 USDT |
22,055,581.2457 ONE |
0.0134 USDT |
0.0129 USDT |
0.0139 USDT |
0.0133 USDT |
| 2022-11-20 |
0.0139 USDT |
12,290,315.5910 ONE |
0.0142 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2022-11-19 |
0.0137 USDT |
4,402,610.1787 ONE |
0.0139 USDT |
0.0135 USDT |
0.0140 USDT |
0.0140 USDT |
| 2022-11-18 |
0.0141 USDT |
11,062,017.0891 ONE |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0137 USDT |
| 2022-11-17 |
0.0140 USDT |
6,753,940.6529 ONE |
0.0141 USDT |
0.0138 USDT |
0.0143 USDT |
0.0140 USDT |
| 2022-11-16 |
0.0141 USDT |
8,475,593.9818 ONE |
0.0144 USDT |
0.0137 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-11-15 |
0.0143 USDT |
13,404,573.4527 ONE |
0.0141 USDT |
0.0139 USDT |
0.0147 USDT |
0.0143 USDT |
| 2022-11-14 |
0.0138 USDT |
15,137,163.0102 ONE |
0.0138 USDT |
0.0131 USDT |
0.0146 USDT |
0.0141 USDT |
| 2022-11-13 |
0.0143 USDT |
12,617,602.1434 ONE |
0.0145 USDT |
0.0138 USDT |
0.0149 USDT |
0.0138 USDT |
| 2022-11-12 |
0.0147 USDT |
19,319,787.6859 ONE |
0.0153 USDT |
0.0142 USDT |
0.0154 USDT |
0.0146 USDT |
| 2022-11-11 |
0.0152 USDT |
48,961,082.0362 ONE |
0.0160 USDT |
0.0143 USDT |
0.0161 USDT |
0.0148 USDT |
| 2022-11-10 |
0.0150 USDT |
98,979,571.1067 ONE |
0.0138 USDT |
0.0133 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-11-09 |
0.0158 USDT |
158,091,189.7851 ONE |
0.0172 USDT |
0.0138 USDT |
0.0174 USDT |
0.0140 USDT |
| 2022-11-08 |
0.0184 USDT |
242,830,485.4162 ONE |
0.0211 USDT |
0.0145 USDT |
0.0213 USDT |
0.0171 USDT |
| 2022-11-07 |
0.0199 USDT |
31,324,660.4983 ONE |
0.0196 USDT |
0.0191 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-11-06 |
0.0208 USDT |
33,639,224.5297 ONE |
0.0212 USDT |
0.0203 USDT |
0.0215 USDT |
0.0204 USDT |
| 2022-11-05 |
0.0215 USDT |
51,964,630.5743 ONE |
0.0215 USDT |
0.0210 USDT |
0.0220 USDT |
0.0214 USDT |
| 2022-11-04 |
0.0209 USDT |
96,905,320.3884 ONE |
0.0201 USDT |
0.0200 USDT |
0.0219 USDT |
0.0214 USDT |
| 2022-11-03 |
0.0199 USDT |
61,635,680.3977 ONE |
0.0187 USDT |
0.0186 USDT |
0.0208 USDT |
0.0200 USDT |
| 2022-11-02 |
0.0188 USDT |
46,494,721.8904 ONE |
0.0188 USDT |
0.0181 USDT |
0.0194 USDT |
0.0185 USDT |
| 2022-11-01 |
0.0190 USDT |
30,057,220.4770 ONE |
0.0191 USDT |
0.0187 USDT |
0.0197 USDT |
0.0188 USDT |
| 2022-10-31 |
0.0190 USDT |
34,376,971.4010 ONE |
0.0191 USDT |
0.0186 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-10-30 |
0.0197 USDT |
50,413,893.7780 ONE |
0.0195 USDT |
0.0190 USDT |
0.0204 USDT |
0.0193 USDT |
| 2022-10-29 |
0.0196 USDT |
70,713,119.5124 ONE |
0.0192 USDT |
0.0191 USDT |
0.0202 USDT |
0.0195 USDT |
| 2022-10-28 |
0.0182 USDT |
44,893,464.0018 ONE |
0.0179 USDT |
0.0178 USDT |
0.0189 USDT |
0.0189 USDT |