Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0584 USDT |
37,205,303.4666 ONE |
0.0519 USDT |
0.0498 USDT |
0.0634 USDT |
0.0584 USDT |
| 2021-06-22 |
0.0541 USDT |
87,326,852.1883 ONE |
0.0566 USDT |
0.0471 USDT |
0.0623 USDT |
0.0514 USDT |
| 2021-06-21 |
0.0637 USDT |
47,604,457.4654 ONE |
0.0730 USDT |
0.0558 USDT |
0.0731 USDT |
0.0583 USDT |
| 2021-06-20 |
0.0705 USDT |
18,654,718.4030 ONE |
0.0716 USDT |
0.0669 USDT |
0.0734 USDT |
0.0728 USDT |
| 2021-06-19 |
0.0730 USDT |
14,564,683.1004 ONE |
0.0737 USDT |
0.0715 USDT |
0.0745 USDT |
0.0719 USDT |
| 2021-06-18 |
0.0748 USDT |
28,106,747.2843 ONE |
0.0800 USDT |
0.0714 USDT |
0.0800 USDT |
0.0740 USDT |
| 2021-06-17 |
0.0806 USDT |
15,986,260.8343 ONE |
0.0804 USDT |
0.0776 USDT |
0.0827 USDT |
0.0801 USDT |
| 2021-06-16 |
0.0808 USDT |
30,326,274.4930 ONE |
0.0836 USDT |
0.0784 USDT |
0.0839 USDT |
0.0803 USDT |
| 2021-06-15 |
0.0839 USDT |
37,522,697.2643 ONE |
0.0833 USDT |
0.0818 USDT |
0.0867 USDT |
0.0840 USDT |
| 2021-06-14 |
0.0828 USDT |
32,143,910.7050 ONE |
0.0824 USDT |
0.0806 USDT |
0.0862 USDT |
0.0827 USDT |
| 2021-06-13 |
0.0794 USDT |
27,769,281.6738 ONE |
0.0767 USDT |
0.0755 USDT |
0.0861 USDT |
0.0823 USDT |
| 2021-06-12 |
0.0762 USDT |
24,968,427.9863 ONE |
0.0786 USDT |
0.0727 USDT |
0.0787 USDT |
0.0767 USDT |
| 2021-06-11 |
0.0812 USDT |
31,698,259.1417 ONE |
0.0827 USDT |
0.0762 USDT |
0.0843 USDT |
0.0786 USDT |
| 2021-06-10 |
0.0852 USDT |
28,128,177.7603 ONE |
0.0908 USDT |
0.0801 USDT |
0.0911 USDT |
0.0840 USDT |
| 2021-06-09 |
0.0869 USDT |
43,400,840.2643 ONE |
0.0858 USDT |
0.0806 USDT |
0.0912 USDT |
0.0901 USDT |
| 2021-06-08 |
0.0846 USDT |
43,940,380.3505 ONE |
0.0860 USDT |
0.0781 USDT |
0.0897 USDT |
0.0863 USDT |
| 2021-06-07 |
0.0941 USDT |
26,760,054.9937 ONE |
0.0965 USDT |
0.0851 USDT |
0.1019 USDT |
0.0853 USDT |
| 2021-06-06 |
0.0942 USDT |
14,962,228.6876 ONE |
0.0921 USDT |
0.0918 USDT |
0.0983 USDT |
0.0952 USDT |
| 2021-06-05 |
0.0963 USDT |
21,546,444.0714 ONE |
0.0984 USDT |
0.0890 USDT |
0.1029 USDT |
0.0911 USDT |
| 2021-06-04 |
0.0983 USDT |
60,893,891.1740 ONE |
0.1103 USDT |
0.0913 USDT |
0.1104 USDT |
0.0987 USDT |
| 2021-06-03 |
0.1074 USDT |
33,719,047.5414 ONE |
0.1016 USDT |
0.0991 USDT |
0.1151 USDT |
0.1099 USDT |
| 2021-06-02 |
0.1007 USDT |
25,936,506.7235 ONE |
0.0975 USDT |
0.0953 USDT |
0.1045 USDT |
0.1011 USDT |
| 2021-06-01 |
0.0996 USDT |
36,632,880.6863 ONE |
0.1013 USDT |
0.0960 USDT |
0.1054 USDT |
0.0980 USDT |
| 2021-05-31 |
0.0953 USDT |
35,688,672.4472 ONE |
0.0929 USDT |
0.0873 USDT |
0.1037 USDT |
0.0989 USDT |
| 2021-05-30 |
0.0929 USDT |
38,793,951.0651 ONE |
0.0827 USDT |
0.0780 USDT |
0.1021 USDT |
0.0923 USDT |
| 2021-05-29 |
0.0855 USDT |
32,543,111.1900 ONE |
0.0905 USDT |
0.0775 USDT |
0.0943 USDT |
0.0821 USDT |
| 2021-05-28 |
0.0957 USDT |
44,521,446.2886 ONE |
0.1047 USDT |
0.0862 USDT |
0.1081 USDT |
0.0908 USDT |
| 2021-05-27 |
0.1079 USDT |
43,936,498.7723 ONE |
0.1122 USDT |
0.0981 USDT |
0.1177 USDT |
0.1060 USDT |
| 2021-05-26 |
0.1099 USDT |
57,233,420.0446 ONE |
0.1043 USDT |
0.1016 USDT |
0.1196 USDT |
0.1093 USDT |
| 2021-05-25 |
0.1042 USDT |
58,789,490.0583 ONE |
0.1080 USDT |
0.0937 USDT |
0.1188 USDT |
0.1042 USDT |
| 2021-05-24 |
0.1010 USDT |
99,782,147.6010 ONE |
0.0809 USDT |
0.0809 USDT |
0.1190 USDT |
0.1069 USDT |
| 2021-05-23 |
0.0741 USDT |
90,465,510.9499 ONE |
0.0892 USDT |
0.0580 USDT |
0.0938 USDT |
0.0803 USDT |
| 2021-05-22 |
0.0973 USDT |
55,753,571.3511 ONE |
0.1047 USDT |
0.0883 USDT |
0.1085 USDT |
0.0896 USDT |
| 2021-05-21 |
0.1090 USDT |
82,193,410.1066 ONE |
0.1211 USDT |
0.0845 USDT |
0.1280 USDT |
0.1024 USDT |
| 2021-05-20 |
0.1200 USDT |
85,091,990.0478 ONE |
0.1080 USDT |
0.0943 USDT |
0.1400 USDT |
0.1209 USDT |
| 2021-05-19 |
0.1362 USDT |
161,450,451.3477 ONE |
0.1758 USDT |
0.0716 USDT |
0.1771 USDT |
0.1148 USDT |
| 2021-05-18 |
0.1676 USDT |
115,712,507.9823 ONE |
0.1346 USDT |
0.1345 USDT |
0.1900 USDT |
0.1762 USDT |
| 2021-05-17 |
0.1436 USDT |
79,901,098.6646 ONE |
0.1490 USDT |
0.1316 USDT |
0.1654 USDT |
0.1369 USDT |
| 2021-05-16 |
0.1621 USDT |
153,642,733.2807 ONE |
0.1587 USDT |
0.1451 USDT |
0.1870 USDT |
0.1472 USDT |
| 2021-05-15 |
0.1445 USDT |
115,909,587.1408 ONE |
0.1154 USDT |
0.1130 USDT |
0.1989 USDT |
0.1645 USDT |
| 2021-05-14 |
0.1160 USDT |
23,585,764.8134 ONE |
0.1088 USDT |
0.1080 USDT |
0.1241 USDT |
0.1149 USDT |
| 2021-05-13 |
0.1071 USDT |
41,482,480.3103 ONE |
0.1068 USDT |
0.0995 USDT |
0.1156 USDT |
0.1072 USDT |
| 2021-05-12 |
0.1204 USDT |
35,490,486.4019 ONE |
0.1248 USDT |
0.1110 USDT |
0.1320 USDT |
0.1128 USDT |
| 2021-05-11 |
0.1224 USDT |
33,791,769.3814 ONE |
0.1211 USDT |
0.1155 USDT |
0.1296 USDT |
0.1248 USDT |
| 2021-05-10 |
0.1355 USDT |
51,842,881.2747 ONE |
0.1310 USDT |
0.1103 USDT |
0.1518 USDT |
0.1218 USDT |
| 2021-05-09 |
0.1258 USDT |
21,565,399.3509 ONE |
0.1271 USDT |
0.1192 USDT |
0.1310 USDT |
0.1310 USDT |
| 2021-05-08 |
0.1300 USDT |
18,816,381.4812 ONE |
0.1300 USDT |
0.1249 USDT |
0.1336 USDT |
0.1272 USDT |
| 2021-05-07 |
0.1324 USDT |
31,443,405.5074 ONE |
0.1276 USDT |
0.1242 USDT |
0.1409 USDT |
0.1300 USDT |
| 2021-05-06 |
0.1284 USDT |
25,940,879.1272 ONE |
0.1307 USDT |
0.1229 USDT |
0.1326 USDT |
0.1272 USDT |
| 2021-05-05 |
0.1301 USDT |
27,981,414.8374 ONE |
0.1220 USDT |
0.1205 USDT |
0.1375 USDT |
0.1310 USDT |