Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.0201 USDT |
24,371,193.7891 ONE |
0.0203 USDT |
0.0198 USDT |
0.0204 USDT |
0.0201 USDT |
| 2022-09-15 |
0.0204 USDT |
39,812,288.9090 ONE |
0.0210 USDT |
0.0200 USDT |
0.0210 USDT |
0.0205 USDT |
| 2022-09-14 |
0.0208 USDT |
31,808,769.9220 ONE |
0.0209 USDT |
0.0202 USDT |
0.0212 USDT |
0.0207 USDT |
| 2022-09-13 |
0.0221 USDT |
98,399,429.9748 ONE |
0.0230 USDT |
0.0205 USDT |
0.0236 USDT |
0.0208 USDT |
| 2022-09-12 |
0.0224 USDT |
111,304,954.7481 ONE |
0.0216 USDT |
0.0212 USDT |
0.0237 USDT |
0.0225 USDT |
| 2022-09-11 |
0.0218 USDT |
66,592,326.5241 ONE |
0.0217 USDT |
0.0212 USDT |
0.0222 USDT |
0.0215 USDT |
| 2022-09-10 |
0.0218 USDT |
62,822,977.5645 ONE |
0.0218 USDT |
0.0214 USDT |
0.0222 USDT |
0.0218 USDT |
| 2022-09-09 |
0.0212 USDT |
89,051,511.1033 ONE |
0.0200 USDT |
0.0200 USDT |
0.0222 USDT |
0.0216 USDT |
| 2022-09-08 |
0.0199 USDT |
111,828,705.4630 ONE |
0.0198 USDT |
0.0195 USDT |
0.0203 USDT |
0.0200 USDT |
| 2022-09-07 |
0.0191 USDT |
60,349,795.8140 ONE |
0.0187 USDT |
0.0184 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-09-06 |
0.0208 USDT |
207,202,628.2744 ONE |
0.0207 USDT |
0.0189 USDT |
0.0219 USDT |
0.0190 USDT |
| 2022-09-05 |
0.0209 USDT |
70,451,647.8672 ONE |
0.0210 USDT |
0.0204 USDT |
0.0217 USDT |
0.0206 USDT |
| 2022-09-04 |
0.0205 USDT |
45,597,330.9621 ONE |
0.0202 USDT |
0.0199 USDT |
0.0210 USDT |
0.0208 USDT |
| 2022-09-03 |
0.0203 USDT |
19,072,328.8784 ONE |
0.0204 USDT |
0.0200 USDT |
0.0206 USDT |
0.0203 USDT |
| 2022-09-02 |
0.0208 USDT |
75,106,140.2570 ONE |
0.0209 USDT |
0.0201 USDT |
0.0213 USDT |
0.0203 USDT |
| 2022-09-01 |
0.0210 USDT |
64,689,069.3588 ONE |
0.0213 USDT |
0.0202 USDT |
0.0217 USDT |
0.0205 USDT |
| 2022-08-31 |
0.0214 USDT |
71,617,729.4945 ONE |
0.0205 USDT |
0.0205 USDT |
0.0221 USDT |
0.0214 USDT |
| 2022-08-30 |
0.0205 USDT |
56,383,982.7874 ONE |
0.0209 USDT |
0.0197 USDT |
0.0214 USDT |
0.0205 USDT |
| 2022-08-29 |
0.0199 USDT |
40,737,419.3193 ONE |
0.0191 USDT |
0.0188 USDT |
0.0207 USDT |
0.0204 USDT |
| 2022-08-28 |
0.0200 USDT |
18,191,672.3516 ONE |
0.0202 USDT |
0.0196 USDT |
0.0204 USDT |
0.0200 USDT |
| 2022-08-27 |
0.0201 USDT |
22,564,580.3659 ONE |
0.0199 USDT |
0.0196 USDT |
0.0205 USDT |
0.0201 USDT |
| 2022-08-26 |
0.0213 USDT |
39,213,867.4268 ONE |
0.0222 USDT |
0.0203 USDT |
0.0224 USDT |
0.0203 USDT |
| 2022-08-25 |
0.0224 USDT |
33,598,510.5584 ONE |
0.0219 USDT |
0.0219 USDT |
0.0228 USDT |
0.0223 USDT |
| 2022-08-24 |
0.0220 USDT |
35,683,759.6364 ONE |
0.0223 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2022-08-23 |
0.0219 USDT |
36,945,850.4938 ONE |
0.0217 USDT |
0.0211 USDT |
0.0223 USDT |
0.0220 USDT |
| 2022-08-22 |
0.0217 USDT |
49,726,147.2668 ONE |
0.0228 USDT |
0.0208 USDT |
0.0228 USDT |
0.0217 USDT |
| 2022-08-21 |
0.0224 USDT |
35,041,262.4352 ONE |
0.0221 USDT |
0.0218 USDT |
0.0230 USDT |
0.0229 USDT |
| 2022-08-20 |
0.0224 USDT |
65,793,460.2984 ONE |
0.0223 USDT |
0.0213 USDT |
0.0232 USDT |
0.0220 USDT |
| 2022-08-19 |
0.0235 USDT |
88,240,468.1835 ONE |
0.0250 USDT |
0.0224 USDT |
0.0254 USDT |
0.0231 USDT |
| 2022-08-18 |
0.0272 USDT |
38,212,016.6278 ONE |
0.0274 USDT |
0.0263 USDT |
0.0280 USDT |
0.0267 USDT |
| 2022-08-17 |
0.0289 USDT |
66,415,662.4518 ONE |
0.0297 USDT |
0.0273 USDT |
0.0306 USDT |
0.0279 USDT |
| 2022-08-16 |
0.0297 USDT |
64,782,216.0691 ONE |
0.0292 USDT |
0.0286 USDT |
0.0310 USDT |
0.0296 USDT |
| 2022-08-15 |
0.0300 USDT |
104,930,037.1038 ONE |
0.0305 USDT |
0.0286 USDT |
0.0318 USDT |
0.0295 USDT |
| 2022-08-14 |
0.0304 USDT |
99,002,537.8685 ONE |
0.0317 USDT |
0.0290 USDT |
0.0317 USDT |
0.0309 USDT |
| 2022-08-13 |
0.0317 USDT |
154,151,409.9105 ONE |
0.0334 USDT |
0.0305 USDT |
0.0334 USDT |
0.0317 USDT |
| 2022-08-12 |
0.0291 USDT |
197,258,303.6365 ONE |
0.0269 USDT |
0.0262 USDT |
0.0320 USDT |
0.0320 USDT |
| 2022-08-11 |
0.0274 USDT |
83,656,817.1669 ONE |
0.0279 USDT |
0.0267 USDT |
0.0290 USDT |
0.0275 USDT |
| 2022-08-10 |
0.0259 USDT |
129,682,155.0140 ONE |
0.0260 USDT |
0.0239 USDT |
0.0277 USDT |
0.0275 USDT |
| 2022-08-09 |
0.0258 USDT |
97,138,529.2293 ONE |
0.0262 USDT |
0.0244 USDT |
0.0270 USDT |
0.0258 USDT |
| 2022-08-08 |
0.0258 USDT |
117,111,916.8332 ONE |
0.0242 USDT |
0.0242 USDT |
0.0266 USDT |
0.0261 USDT |
| 2022-08-07 |
0.0240 USDT |
30,080,893.9890 ONE |
0.0238 USDT |
0.0233 USDT |
0.0246 USDT |
0.0244 USDT |
| 2022-08-06 |
0.0244 USDT |
70,858,315.9033 ONE |
0.0241 USDT |
0.0237 USDT |
0.0251 USDT |
0.0242 USDT |
| 2022-08-05 |
0.0233 USDT |
67,519,440.4055 ONE |
0.0224 USDT |
0.0221 USDT |
0.0239 USDT |
0.0237 USDT |
| 2022-08-04 |
0.0225 USDT |
41,891,579.5039 ONE |
0.0221 USDT |
0.0221 USDT |
0.0232 USDT |
0.0223 USDT |
| 2022-08-03 |
0.0223 USDT |
72,302,776.4802 ONE |
0.0220 USDT |
0.0210 USDT |
0.0231 USDT |
0.0221 USDT |
| 2022-08-02 |
0.0224 USDT |
83,472,749.3532 ONE |
0.0235 USDT |
0.0214 USDT |
0.0238 USDT |
0.0224 USDT |
| 2022-08-01 |
0.0233 USDT |
71,307,922.5111 ONE |
0.0226 USDT |
0.0223 USDT |
0.0242 USDT |
0.0232 USDT |
| 2022-07-31 |
0.0240 USDT |
135,739,471.7612 ONE |
0.0239 USDT |
0.0224 USDT |
0.0256 USDT |
0.0227 USDT |
| 2022-07-30 |
0.0237 USDT |
131,340,641.3980 ONE |
0.0224 USDT |
0.0223 USDT |
0.0254 USDT |
0.0249 USDT |
| 2022-07-29 |
0.0227 USDT |
126,987,158.9734 ONE |
0.0225 USDT |
0.0217 USDT |
0.0238 USDT |
0.0229 USDT |