Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.2774 USDT |
73,628,750.3355 ONE |
0.2509 USDT |
0.2507 USDT |
0.2980 USDT |
0.2852 USDT |
| 2021-11-19 |
0.2452 USDT |
45,157,245.4578 ONE |
0.2371 USDT |
0.2308 USDT |
0.2569 USDT |
0.2507 USDT |
| 2021-11-18 |
0.2560 USDT |
64,971,028.4408 ONE |
0.2622 USDT |
0.2259 USDT |
0.2747 USDT |
0.2390 USDT |
| 2021-11-17 |
0.2502 USDT |
48,510,799.9759 ONE |
0.2539 USDT |
0.2406 USDT |
0.2613 USDT |
0.2592 USDT |
| 2021-11-16 |
0.2607 USDT |
74,538,008.8767 ONE |
0.2897 USDT |
0.2285 USDT |
0.2906 USDT |
0.2558 USDT |
| 2021-11-15 |
0.2861 USDT |
64,838,661.0589 ONE |
0.2757 USDT |
0.2749 USDT |
0.2992 USDT |
0.2975 USDT |
| 2021-11-14 |
0.2750 USDT |
35,228,352.7885 ONE |
0.2804 USDT |
0.2665 USDT |
0.2845 USDT |
0.2728 USDT |
| 2021-11-13 |
0.2779 USDT |
37,220,033.1209 ONE |
0.2740 USDT |
0.2703 USDT |
0.2869 USDT |
0.2805 USDT |
| 2021-11-12 |
0.2731 USDT |
41,172,237.3753 ONE |
0.2784 USDT |
0.2567 USDT |
0.2827 USDT |
0.2735 USDT |
| 2021-11-11 |
0.2860 USDT |
50,649,911.2133 ONE |
0.2779 USDT |
0.2736 USDT |
0.3052 USDT |
0.2809 USDT |
| 2021-11-10 |
0.3011 USDT |
49,413,108.6813 ONE |
0.3025 USDT |
0.2815 USDT |
0.3084 USDT |
0.2838 USDT |
| 2021-11-09 |
0.3128 USDT |
54,661,082.1363 ONE |
0.3231 USDT |
0.3010 USDT |
0.3287 USDT |
0.3033 USDT |
| 2021-11-08 |
0.3070 USDT |
58,739,310.7200 ONE |
0.3007 USDT |
0.2932 USDT |
0.3233 USDT |
0.3135 USDT |
| 2021-11-07 |
0.3056 USDT |
92,098,135.1095 ONE |
0.2888 USDT |
0.2875 USDT |
0.3188 USDT |
0.3003 USDT |
| 2021-11-06 |
0.2820 USDT |
43,368,072.7196 ONE |
0.2839 USDT |
0.2665 USDT |
0.2909 USDT |
0.2867 USDT |
| 2021-11-05 |
0.2917 USDT |
51,243,123.4858 ONE |
0.2804 USDT |
0.2800 USDT |
0.3050 USDT |
0.2822 USDT |
| 2021-11-04 |
0.2895 USDT |
41,593,965.9202 ONE |
0.2993 USDT |
0.2771 USDT |
0.2994 USDT |
0.2858 USDT |
| 2021-11-03 |
0.2990 USDT |
62,176,813.8330 ONE |
0.2886 USDT |
0.2840 USDT |
0.3143 USDT |
0.2995 USDT |
| 2021-11-02 |
0.2931 USDT |
66,299,758.0892 ONE |
0.2895 USDT |
0.2810 USDT |
0.3049 USDT |
0.2847 USDT |
| 2021-11-01 |
0.2957 USDT |
51,728,069.4407 ONE |
0.3046 USDT |
0.2842 USDT |
0.3147 USDT |
0.2898 USDT |
| 2021-10-31 |
0.2994 USDT |
55,097,051.3039 ONE |
0.3063 USDT |
0.2849 USDT |
0.3111 USDT |
0.3025 USDT |
| 2021-10-30 |
0.3280 USDT |
62,784,863.8664 ONE |
0.3259 USDT |
0.3050 USDT |
0.3457 USDT |
0.3129 USDT |
| 2021-10-29 |
0.3328 USDT |
69,666,152.9429 ONE |
0.3421 USDT |
0.3200 USDT |
0.3448 USDT |
0.3226 USDT |
| 2021-10-28 |
0.3501 USDT |
100,977,712.4235 ONE |
0.3109 USDT |
0.3073 USDT |
0.3770 USDT |
0.3383 USDT |
| 2021-10-27 |
0.3242 USDT |
113,161,145.1063 ONE |
0.3460 USDT |
0.2870 USDT |
0.3610 USDT |
0.3198 USDT |
| 2021-10-26 |
0.3525 USDT |
130,277,953.4954 ONE |
0.3451 USDT |
0.3303 USDT |
0.3799 USDT |
0.3431 USDT |
| 2021-10-25 |
0.3205 USDT |
118,321,852.8309 ONE |
0.2912 USDT |
0.2881 USDT |
0.3492 USDT |
0.3447 USDT |
| 2021-10-24 |
0.2996 USDT |
154,360,943.1339 ONE |
0.2696 USDT |
0.2664 USDT |
0.3200 USDT |
0.2908 USDT |
| 2021-10-23 |
0.2695 USDT |
79,398,880.4461 ONE |
0.2686 USDT |
0.2607 USDT |
0.2789 USDT |
0.2666 USDT |
| 2021-10-22 |
0.2526 USDT |
65,460,726.5698 ONE |
0.2391 USDT |
0.2386 USDT |
0.2679 USDT |
0.2576 USDT |
| 2021-10-21 |
0.2505 USDT |
69,272,588.7946 ONE |
0.2542 USDT |
0.2365 USDT |
0.2641 USDT |
0.2432 USDT |
| 2021-10-20 |
0.2426 USDT |
67,040,562.1752 ONE |
0.2334 USDT |
0.2326 USDT |
0.2540 USDT |
0.2504 USDT |
| 2021-10-19 |
0.2342 USDT |
80,185,013.0864 ONE |
0.2233 USDT |
0.2200 USDT |
0.2439 USDT |
0.2334 USDT |
| 2021-10-18 |
0.2243 USDT |
44,820,731.6360 ONE |
0.2288 USDT |
0.2160 USDT |
0.2360 USDT |
0.2201 USDT |
| 2021-10-17 |
0.2282 USDT |
81,224,422.7488 ONE |
0.2173 USDT |
0.2151 USDT |
0.2395 USDT |
0.2248 USDT |
| 2021-10-16 |
0.2211 USDT |
47,622,064.6990 ONE |
0.2177 USDT |
0.2135 USDT |
0.2298 USDT |
0.2195 USDT |
| 2021-10-15 |
0.2170 USDT |
54,456,334.0055 ONE |
0.2225 USDT |
0.2097 USDT |
0.2269 USDT |
0.2177 USDT |
| 2021-10-14 |
0.2284 USDT |
50,823,028.5641 ONE |
0.2233 USDT |
0.2193 USDT |
0.2372 USDT |
0.2221 USDT |
| 2021-10-13 |
0.2356 USDT |
81,705,765.1798 ONE |
0.2365 USDT |
0.2176 USDT |
0.2536 USDT |
0.2217 USDT |
| 2021-10-12 |
0.2211 USDT |
81,071,124.9010 ONE |
0.2344 USDT |
0.2063 USDT |
0.2392 USDT |
0.2385 USDT |
| 2021-10-11 |
0.2429 USDT |
104,972,765.0233 ONE |
0.2559 USDT |
0.2252 USDT |
0.2657 USDT |
0.2327 USDT |
| 2021-10-10 |
0.2421 USDT |
114,721,099.0035 ONE |
0.2191 USDT |
0.2048 USDT |
0.2670 USDT |
0.2650 USDT |
| 2021-10-09 |
0.2214 USDT |
84,653,127.5346 ONE |
0.2277 USDT |
0.2081 USDT |
0.2475 USDT |
0.2168 USDT |
| 2021-10-08 |
0.2152 USDT |
204,426,686.9981 ONE |
0.1766 USDT |
0.1741 USDT |
0.2466 USDT |
0.2316 USDT |
| 2021-10-07 |
0.1718 USDT |
58,332,006.8496 ONE |
0.1681 USDT |
0.1623 USDT |
0.1811 USDT |
0.1790 USDT |
| 2021-10-06 |
0.1689 USDT |
52,976,332.6800 ONE |
0.1751 USDT |
0.1595 USDT |
0.1763 USDT |
0.1680 USDT |
| 2021-10-05 |
0.1776 USDT |
45,647,940.2830 ONE |
0.1773 USDT |
0.1711 USDT |
0.1856 USDT |
0.1763 USDT |
| 2021-10-04 |
0.1778 USDT |
75,023,873.4285 ONE |
0.1807 USDT |
0.1659 USDT |
0.1885 USDT |
0.1785 USDT |
| 2021-10-03 |
0.1750 USDT |
64,830,884.0189 ONE |
0.1635 USDT |
0.1596 USDT |
0.1850 USDT |
0.1803 USDT |
| 2021-10-02 |
0.1658 USDT |
48,150,236.2422 ONE |
0.1593 USDT |
0.1542 USDT |
0.1729 USDT |
0.1693 USDT |