Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.3079 USDT |
157,829,285.4131 ONE |
0.3091 USDT |
0.2880 USDT |
0.3283 USDT |
0.2925 USDT |
| 2022-01-08 |
0.3100 USDT |
172,217,998.5025 ONE |
0.3031 USDT |
0.2823 USDT |
0.3308 USDT |
0.2971 USDT |
| 2022-01-07 |
0.3061 USDT |
194,184,919.4002 ONE |
0.3091 USDT |
0.2774 USDT |
0.3300 USDT |
0.3001 USDT |
| 2022-01-06 |
0.2867 USDT |
169,673,415.1588 ONE |
0.2802 USDT |
0.2680 USDT |
0.3160 USDT |
0.3115 USDT |
| 2022-01-05 |
0.3089 USDT |
134,171,820.3088 ONE |
0.3027 USDT |
0.2773 USDT |
0.3286 USDT |
0.2793 USDT |
| 2022-01-04 |
0.3160 USDT |
178,153,400.4250 ONE |
0.3124 USDT |
0.3026 USDT |
0.3313 USDT |
0.3067 USDT |
| 2022-01-03 |
0.2907 USDT |
117,814,634.7285 ONE |
0.2922 USDT |
0.2800 USDT |
0.2990 USDT |
0.2937 USDT |
| 2022-01-02 |
0.2760 USDT |
112,352,423.3139 ONE |
0.2681 USDT |
0.2663 USDT |
0.2912 USDT |
0.2836 USDT |
| 2022-01-01 |
0.2519 USDT |
75,158,113.2425 ONE |
0.2337 USDT |
0.2337 USDT |
0.2670 USDT |
0.2660 USDT |
| 2021-12-31 |
0.2337 USDT |
54,701,852.9002 ONE |
0.2289 USDT |
0.2237 USDT |
0.2436 USDT |
0.2344 USDT |
| 2021-12-30 |
0.2258 USDT |
45,139,568.7638 ONE |
0.2252 USDT |
0.2170 USDT |
0.2346 USDT |
0.2298 USDT |
| 2021-12-29 |
0.2371 USDT |
54,095,565.7560 ONE |
0.2364 USDT |
0.2270 USDT |
0.2446 USDT |
0.2308 USDT |
| 2021-12-28 |
0.2491 USDT |
73,323,507.4050 ONE |
0.2623 USDT |
0.2341 USDT |
0.2623 USDT |
0.2429 USDT |
| 2021-12-27 |
0.2750 USDT |
58,365,790.0065 ONE |
0.2662 USDT |
0.2659 USDT |
0.2850 USDT |
0.2742 USDT |
| 2021-12-26 |
0.2604 USDT |
52,462,277.2137 ONE |
0.2526 USDT |
0.2452 USDT |
0.2690 USDT |
0.2677 USDT |
| 2021-12-25 |
0.2479 USDT |
24,955,530.8236 ONE |
0.2450 USDT |
0.2425 USDT |
0.2548 USDT |
0.2531 USDT |
| 2021-12-24 |
0.2527 USDT |
53,426,256.9939 ONE |
0.2570 USDT |
0.2427 USDT |
0.2617 USDT |
0.2482 USDT |
| 2021-12-23 |
0.2470 USDT |
71,595,835.3609 ONE |
0.2443 USDT |
0.2360 USDT |
0.2616 USDT |
0.2580 USDT |
| 2021-12-22 |
0.2543 USDT |
86,939,171.9092 ONE |
0.2392 USDT |
0.2377 USDT |
0.2663 USDT |
0.2535 USDT |
| 2021-12-21 |
0.2421 USDT |
79,648,070.6496 ONE |
0.2377 USDT |
0.2344 USDT |
0.2522 USDT |
0.2377 USDT |
| 2021-12-20 |
0.2289 USDT |
145,145,380.0747 ONE |
0.2451 USDT |
0.2063 USDT |
0.2514 USDT |
0.2368 USDT |
| 2021-12-19 |
0.2270 USDT |
120,530,945.9856 ONE |
0.2092 USDT |
0.2039 USDT |
0.2480 USDT |
0.2450 USDT |
| 2021-12-18 |
0.2050 USDT |
43,216,199.6796 ONE |
0.2001 USDT |
0.1926 USDT |
0.2152 USDT |
0.2102 USDT |
| 2021-12-17 |
0.1946 USDT |
55,081,129.8544 ONE |
0.1954 USDT |
0.1828 USDT |
0.2048 USDT |
0.1987 USDT |
| 2021-12-16 |
0.2008 USDT |
71,983,507.6748 ONE |
0.1898 USDT |
0.1890 USDT |
0.2131 USDT |
0.1977 USDT |
| 2021-12-15 |
0.1796 USDT |
55,433,793.7130 ONE |
0.1727 USDT |
0.1678 USDT |
0.1980 USDT |
0.1892 USDT |
| 2021-12-14 |
0.1689 USDT |
40,728,575.4029 ONE |
0.1679 USDT |
0.1638 USDT |
0.1742 USDT |
0.1708 USDT |
| 2021-12-13 |
0.1760 USDT |
56,625,874.0395 ONE |
0.1883 USDT |
0.1642 USDT |
0.1910 USDT |
0.1683 USDT |
| 2021-12-12 |
0.1817 USDT |
47,860,992.2430 ONE |
0.1773 USDT |
0.1703 USDT |
0.1939 USDT |
0.1918 USDT |
| 2021-12-11 |
0.1716 USDT |
37,379,943.8270 ONE |
0.1654 USDT |
0.1626 USDT |
0.1779 USDT |
0.1757 USDT |
| 2021-12-10 |
0.1771 USDT |
37,554,461.9413 ONE |
0.1767 USDT |
0.1697 USDT |
0.1850 USDT |
0.1697 USDT |
| 2021-12-09 |
0.1860 USDT |
45,785,653.2134 ONE |
0.1979 USDT |
0.1764 USDT |
0.2009 USDT |
0.1785 USDT |
| 2021-12-08 |
0.1925 USDT |
48,531,809.4279 ONE |
0.1977 USDT |
0.1812 USDT |
0.1995 USDT |
0.1968 USDT |
| 2021-12-07 |
0.1959 USDT |
81,608,385.6970 ONE |
0.1865 USDT |
0.1855 USDT |
0.2063 USDT |
0.1994 USDT |
| 2021-12-06 |
0.1704 USDT |
82,657,239.3455 ONE |
0.1827 USDT |
0.1573 USDT |
0.1845 USDT |
0.1820 USDT |
| 2021-12-05 |
0.1893 USDT |
59,995,567.2566 ONE |
0.2012 USDT |
0.1729 USDT |
0.2049 USDT |
0.1814 USDT |
| 2021-12-04 |
0.1929 USDT |
130,642,629.8437 ONE |
0.2313 USDT |
0.1150 USDT |
0.2332 USDT |
0.1987 USDT |
| 2021-12-03 |
0.2456 USDT |
72,481,537.3818 ONE |
0.2545 USDT |
0.2150 USDT |
0.2616 USDT |
0.2332 USDT |
| 2021-12-02 |
0.2444 USDT |
61,746,003.3229 ONE |
0.2429 USDT |
0.2340 USDT |
0.2575 USDT |
0.2555 USDT |
| 2021-12-01 |
0.2539 USDT |
39,729,216.7267 ONE |
0.2522 USDT |
0.2469 USDT |
0.2594 USDT |
0.2519 USDT |
| 2021-11-30 |
0.2601 USDT |
50,658,999.8601 ONE |
0.2689 USDT |
0.2500 USDT |
0.2718 USDT |
0.2534 USDT |
| 2021-11-29 |
0.2668 USDT |
41,906,971.9504 ONE |
0.2667 USDT |
0.2579 USDT |
0.2744 USDT |
0.2666 USDT |
| 2021-11-28 |
0.2485 USDT |
60,267,783.1036 ONE |
0.2602 USDT |
0.2342 USDT |
0.2609 USDT |
0.2475 USDT |
| 2021-11-27 |
0.2688 USDT |
42,209,780.2387 ONE |
0.2629 USDT |
0.2615 USDT |
0.2747 USDT |
0.2632 USDT |
| 2021-11-26 |
0.2744 USDT |
96,413,239.8233 ONE |
0.3074 USDT |
0.2496 USDT |
0.3083 USDT |
0.2645 USDT |
| 2021-11-25 |
0.3135 USDT |
69,037,682.6215 ONE |
0.3115 USDT |
0.3050 USDT |
0.3242 USDT |
0.3082 USDT |
| 2021-11-24 |
0.3126 USDT |
84,382,537.7333 ONE |
0.3299 USDT |
0.2963 USDT |
0.3386 USDT |
0.3058 USDT |
| 2021-11-23 |
0.3073 USDT |
100,223,668.0952 ONE |
0.2869 USDT |
0.2741 USDT |
0.3380 USDT |
0.3282 USDT |
| 2021-11-22 |
0.2963 USDT |
61,153,227.2296 ONE |
0.3098 USDT |
0.2853 USDT |
0.3150 USDT |
0.2887 USDT |
| 2021-11-21 |
0.2978 USDT |
81,799,027.4317 ONE |
0.2904 USDT |
0.2802 USDT |
0.3129 USDT |
0.3122 USDT |