Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.1479 USDT |
56,654,241.1409 ONE |
0.1406 USDT |
0.1376 USDT |
0.1577 USDT |
0.1546 USDT |
| 2022-02-27 |
0.1512 USDT |
45,854,895.2849 ONE |
0.1535 USDT |
0.1446 USDT |
0.1588 USDT |
0.1449 USDT |
| 2022-02-26 |
0.1539 USDT |
77,430,270.9442 ONE |
0.1464 USDT |
0.1458 USDT |
0.1614 USDT |
0.1566 USDT |
| 2022-02-25 |
0.1316 USDT |
46,489,254.6716 ONE |
0.1264 USDT |
0.1242 USDT |
0.1429 USDT |
0.1413 USDT |
| 2022-02-24 |
0.1202 USDT |
101,844,932.0295 ONE |
0.1319 USDT |
0.1091 USDT |
0.1329 USDT |
0.1252 USDT |
| 2022-02-23 |
0.1405 USDT |
48,948,359.8223 ONE |
0.1392 USDT |
0.1330 USDT |
0.1472 USDT |
0.1352 USDT |
| 2022-02-22 |
0.1342 USDT |
53,519,797.5006 ONE |
0.1361 USDT |
0.1291 USDT |
0.1399 USDT |
0.1399 USDT |
| 2022-02-21 |
0.1515 USDT |
57,530,790.1457 ONE |
0.1507 USDT |
0.1403 USDT |
0.1614 USDT |
0.1412 USDT |
| 2022-02-20 |
0.1535 USDT |
48,469,950.3692 ONE |
0.1666 USDT |
0.1480 USDT |
0.1669 USDT |
0.1489 USDT |
| 2022-02-19 |
0.1675 USDT |
28,510,075.6813 ONE |
0.1674 USDT |
0.1618 USDT |
0.1717 USDT |
0.1669 USDT |
| 2022-02-18 |
0.1721 USDT |
38,498,153.0198 ONE |
0.1736 USDT |
0.1650 USDT |
0.1784 USDT |
0.1669 USDT |
| 2022-02-17 |
0.1843 USDT |
49,551,676.0145 ONE |
0.1884 USDT |
0.1718 USDT |
0.1932 USDT |
0.1732 USDT |
| 2022-02-16 |
0.1915 USDT |
41,024,249.4953 ONE |
0.1953 USDT |
0.1864 USDT |
0.1960 USDT |
0.1933 USDT |
| 2022-02-15 |
0.1929 USDT |
80,701,709.8326 ONE |
0.1843 USDT |
0.1838 USDT |
0.1973 USDT |
0.1967 USDT |
| 2022-02-14 |
0.1807 USDT |
57,101,940.1133 ONE |
0.1827 USDT |
0.1746 USDT |
0.1878 USDT |
0.1831 USDT |
| 2022-02-13 |
0.1878 USDT |
42,542,605.9180 ONE |
0.1908 USDT |
0.1800 USDT |
0.1919 USDT |
0.1844 USDT |
| 2022-02-12 |
0.1905 USDT |
68,358,473.5191 ONE |
0.1904 USDT |
0.1816 USDT |
0.1971 USDT |
0.1897 USDT |
| 2022-02-11 |
0.2072 USDT |
69,064,688.6748 ONE |
0.2115 USDT |
0.1917 USDT |
0.2162 USDT |
0.1944 USDT |
| 2022-02-10 |
0.2247 USDT |
98,365,453.5351 ONE |
0.2247 USDT |
0.2100 USDT |
0.2359 USDT |
0.2105 USDT |
| 2022-02-09 |
0.2190 USDT |
63,355,833.5776 ONE |
0.2118 USDT |
0.2064 USDT |
0.2280 USDT |
0.2247 USDT |
| 2022-02-08 |
0.2150 USDT |
90,010,156.8863 ONE |
0.2209 USDT |
0.2024 USDT |
0.2292 USDT |
0.2114 USDT |
| 2022-02-07 |
0.2198 USDT |
93,468,296.9856 ONE |
0.2117 USDT |
0.2066 USDT |
0.2300 USDT |
0.2267 USDT |
| 2022-02-06 |
0.2089 USDT |
78,207,751.8990 ONE |
0.1976 USDT |
0.1958 USDT |
0.2184 USDT |
0.2092 USDT |
| 2022-02-05 |
0.2006 USDT |
76,338,851.2249 ONE |
0.1959 USDT |
0.1935 USDT |
0.2080 USDT |
0.1983 USDT |
| 2022-02-04 |
0.1870 USDT |
81,187,005.7575 ONE |
0.1801 USDT |
0.1773 USDT |
0.1935 USDT |
0.1906 USDT |
| 2022-02-03 |
0.1759 USDT |
41,432,934.2405 ONE |
0.1751 USDT |
0.1713 USDT |
0.1799 USDT |
0.1776 USDT |
| 2022-02-02 |
0.1848 USDT |
65,280,057.2232 ONE |
0.1863 USDT |
0.1744 USDT |
0.1942 USDT |
0.1747 USDT |
| 2022-02-01 |
0.1887 USDT |
69,991,870.9610 ONE |
0.1866 USDT |
0.1834 USDT |
0.1949 USDT |
0.1862 USDT |
| 2022-01-31 |
0.1823 USDT |
60,784,168.9516 ONE |
0.1817 USDT |
0.1728 USDT |
0.1906 USDT |
0.1867 USDT |
| 2022-01-30 |
0.1888 USDT |
49,456,507.8316 ONE |
0.1894 USDT |
0.1783 USDT |
0.1970 USDT |
0.1804 USDT |
| 2022-01-29 |
0.1870 USDT |
48,281,992.1658 ONE |
0.1818 USDT |
0.1806 USDT |
0.1940 USDT |
0.1906 USDT |
| 2022-01-28 |
0.1767 USDT |
59,308,274.0471 ONE |
0.1795 USDT |
0.1705 USDT |
0.1819 USDT |
0.1813 USDT |
| 2022-01-27 |
0.1805 USDT |
70,687,147.4432 ONE |
0.1860 USDT |
0.1718 USDT |
0.1927 USDT |
0.1762 USDT |
| 2022-01-26 |
0.1963 USDT |
108,634,065.1886 ONE |
0.1910 USDT |
0.1857 USDT |
0.2116 USDT |
0.1931 USDT |
| 2022-01-25 |
0.1886 USDT |
115,297,879.1292 ONE |
0.1903 USDT |
0.1780 USDT |
0.1974 USDT |
0.1923 USDT |
| 2022-01-24 |
0.1815 USDT |
183,338,354.0540 ONE |
0.2041 USDT |
0.1653 USDT |
0.2045 USDT |
0.1928 USDT |
| 2022-01-23 |
0.2013 USDT |
164,941,394.0843 ONE |
0.1918 USDT |
0.1855 USDT |
0.2180 USDT |
0.1948 USDT |
| 2022-01-22 |
0.1899 USDT |
217,551,798.4379 ONE |
0.2140 USDT |
0.1641 USDT |
0.2181 USDT |
0.1933 USDT |
| 2022-01-21 |
0.2443 USDT |
151,481,442.1712 ONE |
0.2614 USDT |
0.2272 USDT |
0.2674 USDT |
0.2305 USDT |
| 2022-01-20 |
0.2886 USDT |
65,467,231.2060 ONE |
0.2832 USDT |
0.2800 USDT |
0.3000 USDT |
0.2923 USDT |
| 2022-01-19 |
0.2957 USDT |
115,351,753.0555 ONE |
0.3179 USDT |
0.2800 USDT |
0.3215 USDT |
0.2815 USDT |
| 2022-01-18 |
0.3212 USDT |
101,173,655.3590 ONE |
0.3175 USDT |
0.3013 USDT |
0.3393 USDT |
0.3115 USDT |
| 2022-01-17 |
0.3341 USDT |
129,385,012.1120 ONE |
0.3524 USDT |
0.3105 USDT |
0.3603 USDT |
0.3175 USDT |
| 2022-01-16 |
0.3443 USDT |
106,034,165.7127 ONE |
0.3417 USDT |
0.3237 USDT |
0.3575 USDT |
0.3433 USDT |
| 2022-01-15 |
0.3447 USDT |
78,298,504.8807 ONE |
0.3560 USDT |
0.3367 USDT |
0.3564 USDT |
0.3431 USDT |
| 2022-01-14 |
0.3648 USDT |
146,009,102.9660 ONE |
0.3513 USDT |
0.3456 USDT |
0.3790 USDT |
0.3591 USDT |
| 2022-01-13 |
0.3531 USDT |
143,255,109.6462 ONE |
0.3474 USDT |
0.3341 USDT |
0.3684 USDT |
0.3454 USDT |
| 2022-01-12 |
0.3264 USDT |
156,073,197.6898 ONE |
0.3057 USDT |
0.3054 USDT |
0.3560 USDT |
0.3491 USDT |
| 2022-01-11 |
0.2868 USDT |
96,860,458.1188 ONE |
0.2763 USDT |
0.2720 USDT |
0.3108 USDT |
0.3070 USDT |
| 2022-01-10 |
0.2770 USDT |
137,699,754.6682 ONE |
0.2957 USDT |
0.2542 USDT |
0.2967 USDT |
0.2762 USDT |