Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0397 USDT |
32,025,569.9080 ONE |
0.0401 USDT |
0.0388 USDT |
0.0406 USDT |
0.0395 USDT |
| 2022-06-07 |
0.0395 USDT |
42,507,245.4193 ONE |
0.0417 USDT |
0.0380 USDT |
0.0418 USDT |
0.0405 USDT |
| 2022-06-06 |
0.0422 USDT |
39,943,597.4595 ONE |
0.0409 USDT |
0.0408 USDT |
0.0436 USDT |
0.0415 USDT |
| 2022-06-05 |
0.0412 USDT |
17,678,262.1956 ONE |
0.0417 USDT |
0.0406 USDT |
0.0420 USDT |
0.0413 USDT |
| 2022-06-04 |
0.0409 USDT |
36,866,374.6961 ONE |
0.0410 USDT |
0.0398 USDT |
0.0421 USDT |
0.0417 USDT |
| 2022-06-03 |
0.0413 USDT |
30,778,821.6782 ONE |
0.0427 USDT |
0.0402 USDT |
0.0428 USDT |
0.0411 USDT |
| 2022-06-02 |
0.0413 USDT |
26,546,783.9176 ONE |
0.0416 USDT |
0.0403 USDT |
0.0425 USDT |
0.0417 USDT |
| 2022-06-01 |
0.0438 USDT |
47,139,978.3765 ONE |
0.0461 USDT |
0.0404 USDT |
0.0468 USDT |
0.0413 USDT |
| 2022-05-31 |
0.0463 USDT |
38,640,948.5994 ONE |
0.0468 USDT |
0.0442 USDT |
0.0483 USDT |
0.0469 USDT |
| 2022-05-30 |
0.0449 USDT |
32,101,012.1180 ONE |
0.0430 USDT |
0.0423 USDT |
0.0463 USDT |
0.0453 USDT |
| 2022-05-29 |
0.0415 USDT |
32,761,063.2124 ONE |
0.0420 USDT |
0.0401 USDT |
0.0426 USDT |
0.0420 USDT |
| 2022-05-28 |
0.0416 USDT |
38,922,857.8613 ONE |
0.0407 USDT |
0.0400 USDT |
0.0426 USDT |
0.0416 USDT |
| 2022-05-27 |
0.0418 USDT |
73,246,693.8562 ONE |
0.0429 USDT |
0.0399 USDT |
0.0439 USDT |
0.0415 USDT |
| 2022-05-26 |
0.0440 USDT |
57,838,010.7253 ONE |
0.0462 USDT |
0.0403 USDT |
0.0478 USDT |
0.0438 USDT |
| 2022-05-25 |
0.0468 USDT |
36,493,001.3976 ONE |
0.0475 USDT |
0.0452 USDT |
0.0487 USDT |
0.0467 USDT |
| 2022-05-24 |
0.0466 USDT |
59,378,501.6610 ONE |
0.0470 USDT |
0.0442 USDT |
0.0482 USDT |
0.0466 USDT |
| 2022-05-23 |
0.0504 USDT |
82,948,481.8235 ONE |
0.0500 USDT |
0.0460 USDT |
0.0530 USDT |
0.0471 USDT |
| 2022-05-22 |
0.0489 USDT |
49,332,789.5763 ONE |
0.0475 USDT |
0.0465 USDT |
0.0504 USDT |
0.0500 USDT |
| 2022-05-21 |
0.0467 USDT |
42,684,884.2913 ONE |
0.0458 USDT |
0.0450 USDT |
0.0487 USDT |
0.0475 USDT |
| 2022-05-20 |
0.0467 USDT |
78,666,863.4568 ONE |
0.0467 USDT |
0.0445 USDT |
0.0501 USDT |
0.0461 USDT |
| 2022-05-19 |
0.0451 USDT |
53,478,857.9900 ONE |
0.0432 USDT |
0.0424 USDT |
0.0475 USDT |
0.0464 USDT |
| 2022-05-18 |
0.0465 USDT |
41,750,293.5613 ONE |
0.0495 USDT |
0.0433 USDT |
0.0505 USDT |
0.0446 USDT |
| 2022-05-17 |
0.0487 USDT |
46,126,562.0520 ONE |
0.0469 USDT |
0.0458 USDT |
0.0520 USDT |
0.0488 USDT |
| 2022-05-16 |
0.0485 USDT |
54,187,161.2215 ONE |
0.0535 USDT |
0.0461 USDT |
0.0535 USDT |
0.0484 USDT |
| 2022-05-15 |
0.0495 USDT |
40,675,656.9443 ONE |
0.0492 USDT |
0.0469 USDT |
0.0528 USDT |
0.0522 USDT |
| 2022-05-14 |
0.0469 USDT |
54,688,256.2850 ONE |
0.0471 USDT |
0.0436 USDT |
0.0501 USDT |
0.0488 USDT |
| 2022-05-13 |
0.0492 USDT |
118,780,243.2836 ONE |
0.0405 USDT |
0.0395 USDT |
0.0535 USDT |
0.0480 USDT |
| 2022-05-12 |
0.0380 USDT |
188,760,217.3033 ONE |
0.0417 USDT |
0.0330 USDT |
0.0445 USDT |
0.0406 USDT |
| 2022-05-11 |
0.0494 USDT |
235,380,274.4346 ONE |
0.0635 USDT |
0.0358 USDT |
0.0653 USDT |
0.0413 USDT |
| 2022-05-10 |
0.0638 USDT |
121,666,743.3652 ONE |
0.0597 USDT |
0.0567 USDT |
0.0699 USDT |
0.0608 USDT |
| 2022-05-09 |
0.0664 USDT |
73,960,675.3822 ONE |
0.0715 USDT |
0.0594 USDT |
0.0736 USDT |
0.0618 USDT |
| 2022-05-08 |
0.0722 USDT |
52,722,734.4158 ONE |
0.0736 USDT |
0.0702 USDT |
0.0745 USDT |
0.0734 USDT |
| 2022-05-07 |
0.0760 USDT |
30,125,939.0722 ONE |
0.0774 USDT |
0.0726 USDT |
0.0780 USDT |
0.0733 USDT |
| 2022-05-06 |
0.0777 USDT |
47,849,208.8179 ONE |
0.0811 USDT |
0.0747 USDT |
0.0815 USDT |
0.0774 USDT |
| 2022-05-05 |
0.0855 USDT |
63,159,062.7584 ONE |
0.0897 USDT |
0.0764 USDT |
0.0925 USDT |
0.0791 USDT |
| 2022-05-04 |
0.0836 USDT |
57,644,197.7722 ONE |
0.0796 USDT |
0.0792 USDT |
0.0906 USDT |
0.0895 USDT |
| 2022-05-03 |
0.0821 USDT |
44,383,596.7374 ONE |
0.0813 USDT |
0.0787 USDT |
0.0859 USDT |
0.0796 USDT |
| 2022-05-02 |
0.0821 USDT |
48,160,273.5836 ONE |
0.0845 USDT |
0.0777 USDT |
0.0854 USDT |
0.0782 USDT |
| 2022-05-01 |
0.0799 USDT |
77,429,210.4572 ONE |
0.0745 USDT |
0.0721 USDT |
0.0876 USDT |
0.0810 USDT |
| 2022-04-30 |
0.0860 USDT |
50,212,222.8917 ONE |
0.0901 USDT |
0.0800 USDT |
0.0915 USDT |
0.0808 USDT |
| 2022-04-29 |
0.0948 USDT |
36,038,018.4745 ONE |
0.1000 USDT |
0.0881 USDT |
0.1007 USDT |
0.0895 USDT |
| 2022-04-28 |
0.1018 USDT |
35,517,201.9436 ONE |
0.1027 USDT |
0.0991 USDT |
0.1045 USDT |
0.0997 USDT |
| 2022-04-27 |
0.1020 USDT |
31,582,211.7364 ONE |
0.1005 USDT |
0.0991 USDT |
0.1047 USDT |
0.1018 USDT |
| 2022-04-26 |
0.1074 USDT |
38,212,692.5076 ONE |
0.1097 USDT |
0.1000 USDT |
0.1121 USDT |
0.1012 USDT |
| 2022-04-25 |
0.1073 USDT |
51,000,709.7168 ONE |
0.1134 USDT |
0.1031 USDT |
0.1136 USDT |
0.1092 USDT |
| 2022-04-24 |
0.1151 USDT |
24,042,423.9836 ONE |
0.1156 USDT |
0.1125 USDT |
0.1168 USDT |
0.1148 USDT |
| 2022-04-23 |
0.1169 USDT |
14,023,633.3312 ONE |
0.1178 USDT |
0.1145 USDT |
0.1184 USDT |
0.1176 USDT |
| 2022-04-22 |
0.1187 USDT |
18,853,871.3297 ONE |
0.1185 USDT |
0.1155 USDT |
0.1213 USDT |
0.1175 USDT |
| 2022-04-21 |
0.1244 USDT |
43,912,304.6650 ONE |
0.1240 USDT |
0.1178 USDT |
0.1273 USDT |
0.1191 USDT |
| 2022-04-20 |
0.1265 USDT |
43,376,282.0950 ONE |
0.1260 USDT |
0.1221 USDT |
0.1319 USDT |
0.1240 USDT |