Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-03 |
0.0743 USDT |
12,841,180.0355 ONE |
0.0773 USDT |
0.0718 USDT |
0.0787 USDT |
0.0739 USDT |
| 2021-08-02 |
0.0771 USDT |
10,187,100.9141 ONE |
0.0763 USDT |
0.0746 USDT |
0.0790 USDT |
0.0771 USDT |
| 2021-08-01 |
0.0810 USDT |
17,074,006.0557 ONE |
0.0783 USDT |
0.0774 USDT |
0.0834 USDT |
0.0793 USDT |
| 2021-07-31 |
0.0772 USDT |
11,682,104.7517 ONE |
0.0765 USDT |
0.0748 USDT |
0.0797 USDT |
0.0792 USDT |
| 2021-07-30 |
0.0745 USDT |
11,581,778.5960 ONE |
0.0738 USDT |
0.0716 USDT |
0.0768 USDT |
0.0754 USDT |
| 2021-07-29 |
0.0726 USDT |
8,195,652.8433 ONE |
0.0719 USDT |
0.0707 USDT |
0.0745 USDT |
0.0742 USDT |
| 2021-07-28 |
0.0729 USDT |
14,038,908.8402 ONE |
0.0749 USDT |
0.0706 USDT |
0.0750 USDT |
0.0713 USDT |
| 2021-07-27 |
0.0730 USDT |
17,147,714.2628 ONE |
0.0727 USDT |
0.0701 USDT |
0.0768 USDT |
0.0745 USDT |
| 2021-07-26 |
0.0785 USDT |
30,323,729.8527 ONE |
0.0725 USDT |
0.0720 USDT |
0.0824 USDT |
0.0742 USDT |
| 2021-07-25 |
0.0710 USDT |
10,343,996.3972 ONE |
0.0728 USDT |
0.0690 USDT |
0.0732 USDT |
0.0714 USDT |
| 2021-07-24 |
0.0719 USDT |
23,264,331.1250 ONE |
0.0699 USDT |
0.0690 USDT |
0.0750 USDT |
0.0721 USDT |
| 2021-07-23 |
0.0653 USDT |
16,882,845.9992 ONE |
0.0645 USDT |
0.0626 USDT |
0.0678 USDT |
0.0678 USDT |
| 2021-07-22 |
0.0651 USDT |
23,022,855.0479 ONE |
0.0638 USDT |
0.0622 USDT |
0.0677 USDT |
0.0639 USDT |
| 2021-07-21 |
0.0616 USDT |
30,065,027.8247 ONE |
0.0569 USDT |
0.0549 USDT |
0.0661 USDT |
0.0633 USDT |
| 2021-07-20 |
0.0564 USDT |
22,214,151.7954 ONE |
0.0594 USDT |
0.0537 USDT |
0.0602 USDT |
0.0561 USDT |
| 2021-07-19 |
0.0614 USDT |
23,042,995.1802 ONE |
0.0645 USDT |
0.0593 USDT |
0.0653 USDT |
0.0600 USDT |
| 2021-07-18 |
0.0661 USDT |
14,983,476.9669 ONE |
0.0661 USDT |
0.0638 USDT |
0.0686 USDT |
0.0641 USDT |
| 2021-07-17 |
0.0670 USDT |
14,940,901.8642 ONE |
0.0671 USDT |
0.0654 USDT |
0.0686 USDT |
0.0668 USDT |
| 2021-07-16 |
0.0712 USDT |
18,603,241.2196 ONE |
0.0736 USDT |
0.0676 USDT |
0.0756 USDT |
0.0676 USDT |
| 2021-07-15 |
0.0765 USDT |
24,882,939.9310 ONE |
0.0797 USDT |
0.0720 USDT |
0.0817 USDT |
0.0736 USDT |
| 2021-07-14 |
0.0789 USDT |
23,677,140.4619 ONE |
0.0825 USDT |
0.0741 USDT |
0.0832 USDT |
0.0796 USDT |
| 2021-07-13 |
0.0830 USDT |
48,321,522.4482 ONE |
0.0786 USDT |
0.0770 USDT |
0.0894 USDT |
0.0816 USDT |
| 2021-07-12 |
0.0792 USDT |
22,706,546.5102 ONE |
0.0820 USDT |
0.0760 USDT |
0.0823 USDT |
0.0785 USDT |
| 2021-07-11 |
0.0826 USDT |
19,547,884.7873 ONE |
0.0826 USDT |
0.0803 USDT |
0.0865 USDT |
0.0831 USDT |
| 2021-07-10 |
0.0849 USDT |
25,507,312.3799 ONE |
0.0895 USDT |
0.0808 USDT |
0.0911 USDT |
0.0830 USDT |
| 2021-07-09 |
0.0852 USDT |
51,544,791.5765 ONE |
0.0812 USDT |
0.0767 USDT |
0.0900 USDT |
0.0895 USDT |
| 2021-07-08 |
0.0834 USDT |
62,000,809.2671 ONE |
0.0842 USDT |
0.0770 USDT |
0.0910 USDT |
0.0807 USDT |
| 2021-07-07 |
0.0850 USDT |
96,969,175.0290 ONE |
0.0721 USDT |
0.0710 USDT |
0.0963 USDT |
0.0843 USDT |
| 2021-07-06 |
0.0689 USDT |
44,381,054.2632 ONE |
0.0632 USDT |
0.0631 USDT |
0.0732 USDT |
0.0716 USDT |
| 2021-07-05 |
0.0642 USDT |
15,070,535.1139 ONE |
0.0669 USDT |
0.0623 USDT |
0.0669 USDT |
0.0637 USDT |
| 2021-07-04 |
0.0667 USDT |
11,974,190.6133 ONE |
0.0645 USDT |
0.0627 USDT |
0.0691 USDT |
0.0672 USDT |
| 2021-07-03 |
0.0648 USDT |
14,066,668.8799 ONE |
0.0628 USDT |
0.0620 USDT |
0.0698 USDT |
0.0638 USDT |
| 2021-07-02 |
0.0620 USDT |
18,077,696.6110 ONE |
0.0632 USDT |
0.0605 USDT |
0.0643 USDT |
0.0626 USDT |
| 2021-07-01 |
0.0635 USDT |
17,210,180.0744 ONE |
0.0674 USDT |
0.0611 USDT |
0.0674 USDT |
0.0631 USDT |
| 2021-06-30 |
0.0645 USDT |
24,096,839.6190 ONE |
0.0660 USDT |
0.0621 USDT |
0.0673 USDT |
0.0659 USDT |
| 2021-06-29 |
0.0679 USDT |
27,886,451.5938 ONE |
0.0654 USDT |
0.0652 USDT |
0.0704 USDT |
0.0665 USDT |
| 2021-06-28 |
0.0661 USDT |
22,611,926.3866 ONE |
0.0676 USDT |
0.0637 USDT |
0.0693 USDT |
0.0647 USDT |
| 2021-06-27 |
0.0635 USDT |
35,811,057.0730 ONE |
0.0588 USDT |
0.0585 USDT |
0.0683 USDT |
0.0675 USDT |
| 2021-06-26 |
0.0562 USDT |
26,199,786.0065 ONE |
0.0554 USDT |
0.0531 USDT |
0.0590 USDT |
0.0580 USDT |
| 2021-06-25 |
0.0576 USDT |
26,682,600.5118 ONE |
0.0605 USDT |
0.0545 USDT |
0.0621 USDT |
0.0558 USDT |
| 2021-06-24 |
0.0599 USDT |
23,195,501.3878 ONE |
0.0593 USDT |
0.0558 USDT |
0.0618 USDT |
0.0599 USDT |