Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.0215 USDT |
131,865,218.5597 ONE |
0.0219 USDT |
0.0206 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-07-27 |
0.0200 USDT |
173,098,077.8692 ONE |
0.0204 USDT |
0.0187 USDT |
0.0217 USDT |
0.0215 USDT |
| 2022-07-26 |
0.0202 USDT |
51,093,399.2284 ONE |
0.0207 USDT |
0.0196 USDT |
0.0209 USDT |
0.0199 USDT |
| 2022-07-25 |
0.0222 USDT |
49,051,718.5587 ONE |
0.0229 USDT |
0.0214 USDT |
0.0231 USDT |
0.0217 USDT |
| 2022-07-24 |
0.0235 USDT |
37,788,760.9960 ONE |
0.0234 USDT |
0.0229 USDT |
0.0240 USDT |
0.0232 USDT |
| 2022-07-23 |
0.0236 USDT |
52,385,450.8205 ONE |
0.0238 USDT |
0.0226 USDT |
0.0245 USDT |
0.0231 USDT |
| 2022-07-22 |
0.0254 USDT |
61,412,792.6607 ONE |
0.0254 USDT |
0.0247 USDT |
0.0262 USDT |
0.0248 USDT |
| 2022-07-21 |
0.0243 USDT |
65,481,372.6882 ONE |
0.0244 USDT |
0.0233 USDT |
0.0257 USDT |
0.0252 USDT |
| 2022-07-20 |
0.0261 USDT |
119,856,757.6581 ONE |
0.0260 USDT |
0.0249 USDT |
0.0276 USDT |
0.0254 USDT |
| 2022-07-19 |
0.0245 USDT |
207,334,951.2955 ONE |
0.0231 USDT |
0.0223 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-07-18 |
0.0224 USDT |
127,694,997.6903 ONE |
0.0206 USDT |
0.0206 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-07-17 |
0.0219 USDT |
94,071,630.9041 ONE |
0.0217 USDT |
0.0209 USDT |
0.0229 USDT |
0.0211 USDT |
| 2022-07-16 |
0.0212 USDT |
63,129,956.7663 ONE |
0.0210 USDT |
0.0206 USDT |
0.0220 USDT |
0.0214 USDT |
| 2022-07-15 |
0.0214 USDT |
80,796,040.7728 ONE |
0.0212 USDT |
0.0208 USDT |
0.0220 USDT |
0.0214 USDT |
| 2022-07-14 |
0.0206 USDT |
118,727,259.7924 ONE |
0.0214 USDT |
0.0197 USDT |
0.0216 USDT |
0.0209 USDT |
| 2022-07-13 |
0.0198 USDT |
98,654,632.4819 ONE |
0.0191 USDT |
0.0186 USDT |
0.0215 USDT |
0.0205 USDT |
| 2022-07-12 |
0.0201 USDT |
102,073,572.0171 ONE |
0.0196 USDT |
0.0194 USDT |
0.0207 USDT |
0.0201 USDT |
| 2022-07-11 |
0.0212 USDT |
137,736,315.5261 ONE |
0.0223 USDT |
0.0206 USDT |
0.0223 USDT |
0.0209 USDT |
| 2022-07-10 |
0.0232 USDT |
287,145,426.5389 ONE |
0.0232 USDT |
0.0220 USDT |
0.0250 USDT |
0.0223 USDT |
| 2022-07-09 |
0.0210 USDT |
170,370,020.4327 ONE |
0.0193 USDT |
0.0192 USDT |
0.0225 USDT |
0.0219 USDT |
| 2022-07-08 |
0.0193 USDT |
142,655,096.8563 ONE |
0.0193 USDT |
0.0186 USDT |
0.0201 USDT |
0.0194 USDT |
| 2022-07-07 |
0.0191 USDT |
145,718,729.0435 ONE |
0.0182 USDT |
0.0179 USDT |
0.0198 USDT |
0.0193 USDT |
| 2022-07-06 |
0.0181 USDT |
152,242,272.5693 ONE |
0.0178 USDT |
0.0177 USDT |
0.0185 USDT |
0.0182 USDT |
| 2022-07-05 |
0.0182 USDT |
149,158,299.2541 ONE |
0.0191 USDT |
0.0172 USDT |
0.0193 USDT |
0.0179 USDT |
| 2022-07-04 |
0.0176 USDT |
110,677,223.6566 ONE |
0.0171 USDT |
0.0166 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-07-03 |
0.0169 USDT |
116,881,961.4668 ONE |
0.0173 USDT |
0.0160 USDT |
0.0175 USDT |
0.0169 USDT |
| 2022-07-02 |
0.0170 USDT |
124,016,289.0668 ONE |
0.0171 USDT |
0.0164 USDT |
0.0175 USDT |
0.0175 USDT |
| 2022-07-01 |
0.0177 USDT |
130,620,733.6026 ONE |
0.0182 USDT |
0.0170 USDT |
0.0190 USDT |
0.0175 USDT |
| 2022-06-30 |
0.0177 USDT |
128,043,075.3292 ONE |
0.0189 USDT |
0.0166 USDT |
0.0200 USDT |
0.0171 USDT |
| 2022-06-29 |
0.0197 USDT |
179,630,676.4846 ONE |
0.0200 USDT |
0.0188 USDT |
0.0205 USDT |
0.0194 USDT |
| 2022-06-28 |
0.0210 USDT |
184,301,172.0177 ONE |
0.0222 USDT |
0.0201 USDT |
0.0226 USDT |
0.0213 USDT |
| 2022-06-27 |
0.0230 USDT |
82,226,720.5700 ONE |
0.0227 USDT |
0.0219 USDT |
0.0240 USDT |
0.0224 USDT |
| 2022-06-26 |
0.0248 USDT |
107,759,796.2331 ONE |
0.0253 USDT |
0.0235 USDT |
0.0256 USDT |
0.0245 USDT |
| 2022-06-25 |
0.0250 USDT |
127,186,535.2398 ONE |
0.0259 USDT |
0.0237 USDT |
0.0261 USDT |
0.0245 USDT |
| 2022-06-24 |
0.0247 USDT |
452,065,900.9317 ONE |
0.0249 USDT |
0.0231 USDT |
0.0269 USDT |
0.0260 USDT |
| 2022-06-23 |
0.0266 USDT |
70,944,438.7587 ONE |
0.0254 USDT |
0.0254 USDT |
0.0286 USDT |
0.0269 USDT |
| 2022-06-22 |
0.0264 USDT |
97,138,484.7519 ONE |
0.0275 USDT |
0.0252 USDT |
0.0275 USDT |
0.0256 USDT |
| 2022-06-21 |
0.0281 USDT |
92,610,246.0685 ONE |
0.0268 USDT |
0.0263 USDT |
0.0294 USDT |
0.0271 USDT |
| 2022-06-20 |
0.0268 USDT |
56,956,071.9587 ONE |
0.0267 USDT |
0.0254 USDT |
0.0278 USDT |
0.0265 USDT |
| 2022-06-19 |
0.0255 USDT |
76,500,250.3861 ONE |
0.0248 USDT |
0.0236 USDT |
0.0273 USDT |
0.0265 USDT |
| 2022-06-18 |
0.0242 USDT |
60,824,321.1582 ONE |
0.0260 USDT |
0.0223 USDT |
0.0265 USDT |
0.0232 USDT |
| 2022-06-17 |
0.0260 USDT |
43,019,826.9954 ONE |
0.0253 USDT |
0.0250 USDT |
0.0270 USDT |
0.0260 USDT |
| 2022-06-16 |
0.0268 USDT |
62,428,356.3901 ONE |
0.0292 USDT |
0.0248 USDT |
0.0299 USDT |
0.0252 USDT |
| 2022-06-15 |
0.0262 USDT |
113,068,725.8364 ONE |
0.0273 USDT |
0.0245 USDT |
0.0291 USDT |
0.0286 USDT |
| 2022-06-14 |
0.0272 USDT |
82,937,262.6200 ONE |
0.0276 USDT |
0.0250 USDT |
0.0295 USDT |
0.0268 USDT |
| 2022-06-13 |
0.0265 USDT |
98,680,574.1471 ONE |
0.0289 USDT |
0.0243 USDT |
0.0295 USDT |
0.0273 USDT |
| 2022-06-12 |
0.0308 USDT |
57,117,481.5844 ONE |
0.0328 USDT |
0.0293 USDT |
0.0331 USDT |
0.0305 USDT |
| 2022-06-11 |
0.0340 USDT |
50,472,614.1247 ONE |
0.0362 USDT |
0.0320 USDT |
0.0370 USDT |
0.0334 USDT |
| 2022-06-10 |
0.0377 USDT |
41,091,793.2061 ONE |
0.0395 USDT |
0.0356 USDT |
0.0398 USDT |
0.0368 USDT |
| 2022-06-09 |
0.0399 USDT |
36,789,298.3355 ONE |
0.0393 USDT |
0.0385 USDT |
0.0410 USDT |
0.0404 USDT |