Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-27 |
0.0181 USDT |
60,501,376.8750 ONE |
0.0177 USDT |
0.0177 USDT |
0.0186 USDT |
0.0180 USDT |
| 2022-10-26 |
0.0178 USDT |
35,586,491.4882 ONE |
0.0173 USDT |
0.0173 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-10-25 |
0.0172 USDT |
50,783,334.7261 ONE |
0.0167 USDT |
0.0166 USDT |
0.0179 USDT |
0.0173 USDT |
| 2022-10-24 |
0.0168 USDT |
22,653,833.0472 ONE |
0.0171 USDT |
0.0164 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-10-23 |
0.0167 USDT |
37,389,884.0060 ONE |
0.0165 USDT |
0.0163 USDT |
0.0172 USDT |
0.0171 USDT |
| 2022-10-22 |
0.0165 USDT |
12,911,964.9765 ONE |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0163 USDT |
| 2022-10-21 |
0.0163 USDT |
51,484,642.4704 ONE |
0.0166 USDT |
0.0158 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-10-20 |
0.0169 USDT |
41,358,538.2245 ONE |
0.0171 USDT |
0.0163 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-10-19 |
0.0179 USDT |
12,656,886.0846 ONE |
0.0181 USDT |
0.0177 USDT |
0.0182 USDT |
0.0179 USDT |
| 2022-10-18 |
0.0182 USDT |
23,010,681.0543 ONE |
0.0185 USDT |
0.0177 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-10-17 |
0.0183 USDT |
28,942,131.2687 ONE |
0.0182 USDT |
0.0180 USDT |
0.0186 USDT |
0.0184 USDT |
| 2022-10-16 |
0.0181 USDT |
15,810,025.0535 ONE |
0.0177 USDT |
0.0177 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-10-15 |
0.0178 USDT |
16,165,038.2774 ONE |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-10-14 |
0.0180 USDT |
47,414,233.7357 ONE |
0.0180 USDT |
0.0174 USDT |
0.0188 USDT |
0.0177 USDT |
| 2022-10-13 |
0.0172 USDT |
69,939,645.3827 ONE |
0.0181 USDT |
0.0162 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-10-12 |
0.0182 USDT |
16,656,490.6015 ONE |
0.0181 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-10-11 |
0.0183 USDT |
34,458,017.8329 ONE |
0.0185 USDT |
0.0180 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-10-10 |
0.0192 USDT |
33,624,041.8749 ONE |
0.0192 USDT |
0.0188 USDT |
0.0196 USDT |
0.0191 USDT |
| 2022-10-09 |
0.0192 USDT |
17,753,411.4201 ONE |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-10-08 |
0.0192 USDT |
5,898,526.4998 ONE |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-10-07 |
0.0191 USDT |
24,128,194.0215 ONE |
0.0194 USDT |
0.0188 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-10-06 |
0.0196 USDT |
17,892,077.8907 ONE |
0.0197 USDT |
0.0194 USDT |
0.0199 USDT |
0.0194 USDT |
| 2022-10-05 |
0.0196 USDT |
28,547,266.5972 ONE |
0.0200 USDT |
0.0192 USDT |
0.0200 USDT |
0.0196 USDT |
| 2022-10-04 |
0.0199 USDT |
11,614,914.2868 ONE |
0.0198 USDT |
0.0197 USDT |
0.0201 USDT |
0.0200 USDT |
| 2022-10-03 |
0.0194 USDT |
22,551,171.3844 ONE |
0.0193 USDT |
0.0189 USDT |
0.0198 USDT |
0.0197 USDT |
| 2022-10-02 |
0.0196 USDT |
25,621,537.2761 ONE |
0.0199 USDT |
0.0192 USDT |
0.0200 USDT |
0.0196 USDT |
| 2022-10-01 |
0.0199 USDT |
15,216,050.8902 ONE |
0.0198 USDT |
0.0197 USDT |
0.0202 USDT |
0.0198 USDT |
| 2022-09-30 |
0.0199 USDT |
27,170,393.0149 ONE |
0.0202 USDT |
0.0196 USDT |
0.0203 USDT |
0.0197 USDT |
| 2022-09-29 |
0.0196 USDT |
55,177,869.1113 ONE |
0.0196 USDT |
0.0191 USDT |
0.0202 USDT |
0.0201 USDT |
| 2022-09-28 |
0.0194 USDT |
37,798,287.6494 ONE |
0.0196 USDT |
0.0189 USDT |
0.0199 USDT |
0.0197 USDT |
| 2022-09-27 |
0.0206 USDT |
129,748,641.6451 ONE |
0.0191 USDT |
0.0191 USDT |
0.0220 USDT |
0.0193 USDT |
| 2022-09-26 |
0.0188 USDT |
41,149,808.0542 ONE |
0.0185 USDT |
0.0182 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-09-25 |
0.0192 USDT |
11,852,848.1754 ONE |
0.0193 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2022-09-24 |
0.0195 USDT |
18,052,895.3784 ONE |
0.0195 USDT |
0.0191 USDT |
0.0197 USDT |
0.0192 USDT |
| 2022-09-23 |
0.0194 USDT |
55,386,434.7613 ONE |
0.0197 USDT |
0.0188 USDT |
0.0201 USDT |
0.0195 USDT |
| 2022-09-22 |
0.0193 USDT |
58,024,400.7189 ONE |
0.0182 USDT |
0.0182 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-09-21 |
0.0190 USDT |
84,161,025.1636 ONE |
0.0188 USDT |
0.0181 USDT |
0.0199 USDT |
0.0182 USDT |
| 2022-09-20 |
0.0190 USDT |
48,815,877.1518 ONE |
0.0192 USDT |
0.0186 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-09-19 |
0.0190 USDT |
89,043,635.3417 ONE |
0.0188 USDT |
0.0183 USDT |
0.0195 USDT |
0.0192 USDT |
| 2022-09-18 |
0.0199 USDT |
62,469,727.0123 ONE |
0.0211 USDT |
0.0183 USDT |
0.0212 USDT |
0.0188 USDT |
| 2022-09-17 |
0.0206 USDT |
27,181,925.7658 ONE |
0.0204 USDT |
0.0203 USDT |
0.0210 USDT |
0.0207 USDT |