Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0123 USDT |
7,115,258.4057 ONE |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0120 USDT |
| 2024-10-04 |
0.0120 USDT |
13,106,547.5101 ONE |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-10-03 |
0.0116 USDT |
16,513,453.9439 ONE |
0.0120 USDT |
0.0113 USDT |
0.0122 USDT |
0.0115 USDT |
| 2024-10-02 |
0.0122 USDT |
20,498,378.1418 ONE |
0.0122 USDT |
0.0116 USDT |
0.0127 USDT |
0.0120 USDT |
| 2024-10-01 |
0.0132 USDT |
26,369,487.3342 ONE |
0.0135 USDT |
0.0120 USDT |
0.0141 USDT |
0.0124 USDT |
| 2024-09-30 |
0.0140 USDT |
12,685,273.0273 ONE |
0.0147 USDT |
0.0136 USDT |
0.0148 USDT |
0.0137 USDT |
| 2024-09-29 |
0.0145 USDT |
4,629,610.7071 ONE |
0.0146 USDT |
0.0142 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-09-28 |
0.0148 USDT |
3,714,687.4572 ONE |
0.0151 USDT |
0.0143 USDT |
0.0154 USDT |
0.0146 USDT |
| 2024-09-27 |
0.0149 USDT |
15,478,571.7963 ONE |
0.0145 USDT |
0.0144 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-09-26 |
0.0145 USDT |
22,998,361.8790 ONE |
0.0140 USDT |
0.0138 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-09-25 |
0.0143 USDT |
12,950,733.4708 ONE |
0.0143 USDT |
0.0140 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-09-24 |
0.0140 USDT |
21,046,435.0178 ONE |
0.0142 USDT |
0.0138 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-09-23 |
0.0140 USDT |
15,024,773.6893 ONE |
0.0136 USDT |
0.0134 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-09-22 |
0.0137 USDT |
5,071,731.0190 ONE |
0.0140 USDT |
0.0132 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-09-21 |
0.0139 USDT |
12,341,576.9011 ONE |
0.0134 USDT |
0.0131 USDT |
0.0145 USDT |
0.0139 USDT |
| 2024-09-20 |
0.0133 USDT |
12,881,200.1997 ONE |
0.0128 USDT |
0.0127 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-09-19 |
0.0128 USDT |
7,295,456.4903 ONE |
0.0124 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-09-18 |
0.0117 USDT |
12,929,560.2674 ONE |
0.0120 USDT |
0.0113 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-09-17 |
0.0117 USDT |
14,101,772.0870 ONE |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-09-16 |
0.0115 USDT |
22,751,506.3025 ONE |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2024-09-15 |
0.0123 USDT |
10,437,260.9280 ONE |
0.0127 USDT |
0.0119 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-09-14 |
0.0124 USDT |
8,094,004.4355 ONE |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-09-13 |
0.0121 USDT |
10,270,455.4118 ONE |
0.0120 USDT |
0.0117 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-09-12 |
0.0119 USDT |
9,225,952.5903 ONE |
0.0115 USDT |
0.0115 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-09-11 |
0.0115 USDT |
7,402,889.7102 ONE |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-09-10 |
0.0117 USDT |
10,420,522.3235 ONE |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-09-09 |
0.0116 USDT |
10,709,623.9469 ONE |
0.0110 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-09-08 |
0.0108 USDT |
2,899,145.3641 ONE |
0.0106 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-09-07 |
0.0107 USDT |
5,662,754.1681 ONE |
0.0105 USDT |
0.0104 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-09-06 |
0.0108 USDT |
8,735,018.5338 ONE |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-09-05 |
0.0109 USDT |
13,374,517.9365 ONE |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-09-04 |
0.0108 USDT |
17,026,145.5608 ONE |
0.0108 USDT |
0.0102 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-09-03 |
0.0112 USDT |
6,433,962.9964 ONE |
0.0114 USDT |
0.0108 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-09-02 |
0.0110 USDT |
16,518,850.8966 ONE |
0.0104 USDT |
0.0104 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-09-01 |
0.0109 USDT |
4,638,705.9298 ONE |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0105 USDT |
| 2024-08-31 |
0.0110 USDT |
3,661,017.4080 ONE |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-08-30 |
0.0114 USDT |
7,176,116.1024 ONE |
0.0116 USDT |
0.0108 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-08-29 |
0.0120 USDT |
3,380,796.1262 ONE |
0.0121 USDT |
0.0115 USDT |
0.0124 USDT |
0.0116 USDT |
| 2024-08-28 |
0.0123 USDT |
28,922,661.4134 ONE |
0.0121 USDT |
0.0118 USDT |
0.0127 USDT |
0.0119 USDT |
| 2024-08-27 |
0.0129 USDT |
7,804,417.6463 ONE |
0.0129 USDT |
0.0126 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-08-26 |
0.0132 USDT |
18,625,340.4369 ONE |
0.0137 USDT |
0.0127 USDT |
0.0138 USDT |
0.0128 USDT |
| 2024-08-25 |
0.0140 USDT |
37,419,810.5150 ONE |
0.0138 USDT |
0.0132 USDT |
0.0147 USDT |
0.0137 USDT |
| 2024-08-24 |
0.0135 USDT |
14,990,123.7444 ONE |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-08-23 |
0.0128 USDT |
17,783,803.1041 ONE |
0.0121 USDT |
0.0121 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-08-22 |
0.0120 USDT |
17,419,620.2467 ONE |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-08-21 |
0.0116 USDT |
16,248,298.6615 ONE |
0.0113 USDT |
0.0112 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-08-20 |
0.0111 USDT |
8,447,217.2980 ONE |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-08-19 |
0.0108 USDT |
6,265,349.0972 ONE |
0.0108 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-18 |
0.0107 USDT |
13,367,576.5230 ONE |
0.0105 USDT |
0.0102 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-08-17 |
0.0104 USDT |
10,080,064.3601 ONE |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |