Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.1284 USDT |
75,097,618.1124 ONE |
0.1210 USDT |
0.1180 USDT |
0.1396 USDT |
0.1380 USDT |
| 2021-09-21 |
0.1330 USDT |
84,181,860.9833 ONE |
0.1280 USDT |
0.1169 USDT |
0.1480 USDT |
0.1247 USDT |
| 2021-09-20 |
0.1348 USDT |
76,938,932.1810 ONE |
0.1566 USDT |
0.1200 USDT |
0.1570 USDT |
0.1267 USDT |
| 2021-09-19 |
0.1612 USDT |
27,272,982.2699 ONE |
0.1660 USDT |
0.1546 USDT |
0.1692 USDT |
0.1569 USDT |
| 2021-09-18 |
0.1677 USDT |
61,904,359.3155 ONE |
0.1528 USDT |
0.1491 USDT |
0.1766 USDT |
0.1663 USDT |
| 2021-09-17 |
0.1572 USDT |
37,504,395.7504 ONE |
0.1633 USDT |
0.1490 USDT |
0.1645 USDT |
0.1511 USDT |
| 2021-09-16 |
0.1683 USDT |
53,159,815.4327 ONE |
0.1728 USDT |
0.1570 USDT |
0.1791 USDT |
0.1628 USDT |
| 2021-09-15 |
0.1750 USDT |
52,458,334.3932 ONE |
0.1718 USDT |
0.1680 USDT |
0.1879 USDT |
0.1727 USDT |
| 2021-09-14 |
0.1756 USDT |
58,064,690.2173 ONE |
0.1843 USDT |
0.1668 USDT |
0.1883 USDT |
0.1716 USDT |
| 2021-09-13 |
0.1950 USDT |
97,248,766.5675 ONE |
0.2166 USDT |
0.1733 USDT |
0.2294 USDT |
0.1837 USDT |
| 2021-09-12 |
0.1946 USDT |
90,992,516.5602 ONE |
0.1788 USDT |
0.1750 USDT |
0.2226 USDT |
0.2153 USDT |
| 2021-09-11 |
0.1902 USDT |
91,017,708.2913 ONE |
0.1720 USDT |
0.1666 USDT |
0.2086 USDT |
0.1827 USDT |
| 2021-09-10 |
0.1782 USDT |
116,227,198.4208 ONE |
0.1997 USDT |
0.1600 USDT |
0.2084 USDT |
0.1649 USDT |
| 2021-09-09 |
0.1708 USDT |
159,347,435.1182 ONE |
0.1419 USDT |
0.1375 USDT |
0.2062 USDT |
0.2040 USDT |
| 2021-09-08 |
0.1400 USDT |
137,151,788.8416 ONE |
0.1196 USDT |
0.1168 USDT |
0.1565 USDT |
0.1405 USDT |
| 2021-09-07 |
0.1369 USDT |
141,956,738.6433 ONE |
0.1302 USDT |
0.1085 USDT |
0.1584 USDT |
0.1173 USDT |
| 2021-09-06 |
0.1306 USDT |
21,589,171.7226 ONE |
0.1324 USDT |
0.1242 USDT |
0.1341 USDT |
0.1303 USDT |
| 2021-09-05 |
0.1296 USDT |
22,379,061.8127 ONE |
0.1242 USDT |
0.1240 USDT |
0.1334 USDT |
0.1315 USDT |
| 2021-09-04 |
0.1258 USDT |
25,525,166.4063 ONE |
0.1220 USDT |
0.1203 USDT |
0.1328 USDT |
0.1242 USDT |
| 2021-09-03 |
0.1228 USDT |
17,667,290.0455 ONE |
0.1194 USDT |
0.1167 USDT |
0.1264 USDT |
0.1216 USDT |
| 2021-09-02 |
0.1221 USDT |
15,786,431.3824 ONE |
0.1226 USDT |
0.1190 USDT |
0.1255 USDT |
0.1218 USDT |
| 2021-09-01 |
0.1216 USDT |
29,812,812.7390 ONE |
0.1186 USDT |
0.1150 USDT |
0.1258 USDT |
0.1238 USDT |
| 2021-08-31 |
0.1257 USDT |
78,180,002.0169 ONE |
0.1153 USDT |
0.1141 USDT |
0.1362 USDT |
0.1188 USDT |
| 2021-08-30 |
0.1148 USDT |
86,840,759.2480 ONE |
0.1012 USDT |
0.0963 USDT |
0.1289 USDT |
0.1181 USDT |
| 2021-08-29 |
0.1000 USDT |
9,774,066.7943 ONE |
0.1003 USDT |
0.0969 USDT |
0.1023 USDT |
0.1022 USDT |
| 2021-08-28 |
0.1022 USDT |
12,695,909.6381 ONE |
0.1053 USDT |
0.0993 USDT |
0.1055 USDT |
0.0998 USDT |
| 2021-08-27 |
0.1006 USDT |
24,019,820.6496 ONE |
0.0989 USDT |
0.0947 USDT |
0.1054 USDT |
0.1052 USDT |
| 2021-08-26 |
0.1024 USDT |
24,100,638.6242 ONE |
0.1092 USDT |
0.0975 USDT |
0.1107 USDT |
0.1011 USDT |
| 2021-08-25 |
0.1083 USDT |
17,345,056.3155 ONE |
0.1066 USDT |
0.1029 USDT |
0.1130 USDT |
0.1088 USDT |
| 2021-08-24 |
0.1117 USDT |
26,348,411.0892 ONE |
0.1159 USDT |
0.1040 USDT |
0.1186 USDT |
0.1067 USDT |
| 2021-08-23 |
0.1192 USDT |
31,846,706.0039 ONE |
0.1162 USDT |
0.1147 USDT |
0.1259 USDT |
0.1165 USDT |
| 2021-08-22 |
0.1169 USDT |
47,260,692.1799 ONE |
0.1091 USDT |
0.1089 USDT |
0.1254 USDT |
0.1175 USDT |
| 2021-08-21 |
0.1097 USDT |
32,226,625.0236 ONE |
0.1106 USDT |
0.1047 USDT |
0.1124 USDT |
0.1099 USDT |
| 2021-08-20 |
0.1082 USDT |
53,495,420.6784 ONE |
0.1011 USDT |
0.1003 USDT |
0.1153 USDT |
0.1107 USDT |
| 2021-08-19 |
0.0974 USDT |
20,785,879.4421 ONE |
0.0975 USDT |
0.0928 USDT |
0.1028 USDT |
0.1000 USDT |
| 2021-08-18 |
0.0970 USDT |
35,936,167.8758 ONE |
0.0955 USDT |
0.0905 USDT |
0.1019 USDT |
0.0962 USDT |
| 2021-08-17 |
0.1028 USDT |
36,427,820.1663 ONE |
0.1037 USDT |
0.0939 USDT |
0.1092 USDT |
0.0954 USDT |
| 2021-08-16 |
0.1115 USDT |
59,630,995.8383 ONE |
0.1083 USDT |
0.1030 USDT |
0.1189 USDT |
0.1033 USDT |
| 2021-08-15 |
0.1001 USDT |
25,914,031.3669 ONE |
0.0980 USDT |
0.0949 USDT |
0.1088 USDT |
0.1060 USDT |
| 2021-08-14 |
0.0984 USDT |
37,417,310.1864 ONE |
0.0982 USDT |
0.0950 USDT |
0.1020 USDT |
0.0975 USDT |
| 2021-08-13 |
0.0967 USDT |
22,489,124.1991 ONE |
0.0927 USDT |
0.0919 USDT |
0.0989 USDT |
0.0970 USDT |
| 2021-08-12 |
0.0951 USDT |
28,262,609.7184 ONE |
0.0978 USDT |
0.0883 USDT |
0.1015 USDT |
0.0906 USDT |
| 2021-08-11 |
0.0964 USDT |
45,748,646.8358 ONE |
0.0912 USDT |
0.0910 USDT |
0.1025 USDT |
0.0992 USDT |
| 2021-08-10 |
0.0936 USDT |
38,195,070.5269 ONE |
0.0933 USDT |
0.0875 USDT |
0.0995 USDT |
0.0916 USDT |
| 2021-08-09 |
0.0865 USDT |
21,669,830.9230 ONE |
0.0813 USDT |
0.0776 USDT |
0.0945 USDT |
0.0925 USDT |
| 2021-08-08 |
0.0837 USDT |
26,357,661.2509 ONE |
0.0839 USDT |
0.0804 USDT |
0.0870 USDT |
0.0828 USDT |
| 2021-08-07 |
0.0820 USDT |
20,533,946.5750 ONE |
0.0809 USDT |
0.0797 USDT |
0.0849 USDT |
0.0828 USDT |
| 2021-08-06 |
0.0790 USDT |
12,147,366.8276 ONE |
0.0777 USDT |
0.0757 USDT |
0.0816 USDT |
0.0797 USDT |
| 2021-08-05 |
0.0767 USDT |
8,087,976.8001 ONE |
0.0780 USDT |
0.0741 USDT |
0.0781 USDT |
0.0780 USDT |
| 2021-08-04 |
0.0760 USDT |
7,873,090.9596 ONE |
0.0737 USDT |
0.0728 USDT |
0.0784 USDT |
0.0781 USDT |