Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
0.0950 USDT |
44,563,825.1280 ONE |
0.1043 USDT |
0.0700 USDT |
0.1103 USDT |
0.1062 USDT |
| 2021-04-22 |
0.1146 USDT |
4,889,396.3551 ONE |
0.1147 USDT |
0.1103 USDT |
0.1199 USDT |
0.1197 USDT |
| 2021-04-21 |
0.1201 USDT |
16,548,403.1003 ONE |
0.1195 USDT |
0.1133 USDT |
0.1253 USDT |
0.1153 USDT |
| 2021-04-20 |
0.1157 USDT |
25,511,355.9245 ONE |
0.1175 USDT |
0.1054 USDT |
0.1247 USDT |
0.1189 USDT |
| 2021-04-19 |
0.1252 USDT |
25,285,271.9641 ONE |
0.1281 USDT |
0.1116 USDT |
0.1387 USDT |
0.1171 USDT |
| 2021-04-18 |
0.1228 USDT |
38,438,970.4935 ONE |
0.1437 USDT |
0.0953 USDT |
0.1451 USDT |
0.1306 USDT |
| 2021-04-17 |
0.1479 USDT |
28,261,628.2132 ONE |
0.1410 USDT |
0.1410 USDT |
0.1572 USDT |
0.1469 USDT |
| 2021-04-16 |
0.1442 USDT |
29,662,827.0718 ONE |
0.1539 USDT |
0.1320 USDT |
0.1544 USDT |
0.1411 USDT |
| 2021-04-15 |
0.1557 USDT |
25,341,315.4861 ONE |
0.1497 USDT |
0.1462 USDT |
0.1649 USDT |
0.1535 USDT |
| 2021-04-14 |
0.1444 USDT |
22,887,000.5021 ONE |
0.1475 USDT |
0.1398 USDT |
0.1612 USDT |
0.1498 USDT |
| 2021-04-13 |
0.1533 USDT |
30,882,168.0835 ONE |
0.1493 USDT |
0.1435 USDT |
0.1655 USDT |
0.1471 USDT |
| 2021-04-12 |
0.1423 USDT |
19,711,022.3300 ONE |
0.1425 USDT |
0.1365 USDT |
0.1495 USDT |
0.1449 USDT |
| 2021-04-11 |
0.1476 USDT |
14,000,606.2695 ONE |
0.1504 USDT |
0.1411 USDT |
0.1565 USDT |
0.1448 USDT |
| 2021-04-10 |
0.1529 USDT |
17,010,143.3188 ONE |
0.1575 USDT |
0.1450 USDT |
0.1603 USDT |
0.1504 USDT |
| 2021-04-09 |
0.1586 USDT |
15,538,832.9817 ONE |
0.1610 USDT |
0.1507 USDT |
0.1683 USDT |
0.1628 USDT |
| 2021-04-08 |
0.1644 USDT |
34,050,265.7084 ONE |
0.1544 USDT |
0.1416 USDT |
0.1800 USDT |
0.1602 USDT |
| 2021-04-07 |
0.1469 USDT |
48,913,451.7136 ONE |
0.1449 USDT |
0.1190 USDT |
0.1700 USDT |
0.1585 USDT |
| 2021-04-06 |
0.1458 USDT |
25,156,144.0358 ONE |
0.1544 USDT |
0.1341 USDT |
0.1608 USDT |
0.1387 USDT |
| 2021-04-05 |
0.1573 USDT |
20,328,048.3232 ONE |
0.1583 USDT |
0.1500 USDT |
0.1756 USDT |
0.1558 USDT |
| 2021-04-04 |
0.1607 USDT |
19,406,177.7714 ONE |
0.1509 USDT |
0.1462 USDT |
0.1731 USDT |
0.1585 USDT |
| 2021-04-03 |
0.1649 USDT |
24,803,120.8020 ONE |
0.1691 USDT |
0.1400 USDT |
0.1840 USDT |
0.1504 USDT |
| 2021-04-02 |
0.1727 USDT |
18,670,962.7912 ONE |
0.1772 USDT |
0.1659 USDT |
0.1850 USDT |
0.1697 USDT |
| 2021-04-01 |
0.1818 USDT |
21,887,503.5217 ONE |
0.1767 USDT |
0.1725 USDT |
0.1963 USDT |
0.1759 USDT |
| 2021-03-31 |
0.1823 USDT |
21,736,013.6075 ONE |
0.1901 USDT |
0.1702 USDT |
0.1990 USDT |
0.1767 USDT |
| 2021-03-30 |
0.1973 USDT |
20,512,019.4951 ONE |
0.2145 USDT |
0.1860 USDT |
0.2216 USDT |
0.1980 USDT |
| 2021-03-29 |
0.2132 USDT |
22,026,006.0668 ONE |
0.2207 USDT |
0.2000 USDT |
0.2277 USDT |
0.2145 USDT |
| 2021-03-28 |
0.1946 USDT |
30,162,121.9749 ONE |
0.1658 USDT |
0.1602 USDT |
0.2400 USDT |
0.2120 USDT |
| 2021-03-27 |
0.1776 USDT |
17,365,375.0029 ONE |
0.1824 USDT |
0.1656 USDT |
0.1910 USDT |
0.1666 USDT |
| 2021-03-26 |
0.1847 USDT |
16,834,150.4341 ONE |
0.1798 USDT |
0.1664 USDT |
0.1950 USDT |
0.1828 USDT |
| 2021-03-25 |
0.1819 USDT |
30,230,584.9483 ONE |
0.1998 USDT |
0.1659 USDT |
0.2035 USDT |
0.1781 USDT |
| 2021-03-24 |
0.1934 USDT |
44,508,734.7934 ONE |
0.1594 USDT |
0.1590 USDT |
0.2214 USDT |
0.1875 USDT |
| 2021-03-23 |
0.1637 USDT |
35,402,381.7267 ONE |
0.1580 USDT |
0.1429 USDT |
0.1890 USDT |
0.1610 USDT |
| 2021-03-22 |
0.1723 USDT |
49,571,074.2200 ONE |
0.1762 USDT |
0.1490 USDT |
0.2100 USDT |
0.1534 USDT |
| 2021-03-21 |
0.1493 USDT |
67,471,759.4174 ONE |
0.1133 USDT |
0.1111 USDT |
0.1811 USDT |
0.1752 USDT |
| 2021-03-20 |
0.1148 USDT |
17,527,265.1883 ONE |
0.1165 USDT |
0.1072 USDT |
0.1250 USDT |
0.1144 USDT |
| 2021-03-19 |
0.1124 USDT |
44,514,197.4873 ONE |
0.0953 USDT |
0.0900 USDT |
0.1350 USDT |
0.1147 USDT |
| 2021-03-18 |
0.0834 USDT |
11,218,043.0134 ONE |
0.0826 USDT |
0.0782 USDT |
0.0930 USDT |
0.0930 USDT |
| 2021-03-17 |
0.0815 USDT |
12,726,890.8053 ONE |
0.0841 USDT |
0.0738 USDT |
0.0890 USDT |
0.0826 USDT |
| 2021-03-16 |
0.0862 USDT |
23,888,299.2535 ONE |
0.0858 USDT |
0.0763 USDT |
0.1020 USDT |
0.0847 USDT |
| 2021-03-15 |
0.0918 USDT |
47,791,700.2204 ONE |
0.0813 USDT |
0.0759 USDT |
0.1141 USDT |
0.0886 USDT |
| 2021-03-14 |
0.0659 USDT |
19,960,475.4412 ONE |
0.0532 USDT |
0.0515 USDT |
0.0810 USDT |
0.0712 USDT |
| 2021-03-13 |
0.0598 USDT |
27,586,737.2654 ONE |
0.0585 USDT |
0.0520 USDT |
0.0679 USDT |
0.0540 USDT |
| 2021-03-12 |
0.0531 USDT |
32,078,600.6247 ONE |
0.0417 USDT |
0.0414 USDT |
0.0640 USDT |
0.0576 USDT |
| 2021-03-11 |
0.0404 USDT |
8,833,570.4737 ONE |
0.0417 USDT |
0.0374 USDT |
0.0443 USDT |
0.0411 USDT |
| 2021-03-10 |
0.0424 USDT |
11,301,520.5037 ONE |
0.0419 USDT |
0.0399 USDT |
0.0467 USDT |
0.0425 USDT |
| 2021-03-09 |
0.0380 USDT |
8,713,498.6539 ONE |
0.0363 USDT |
0.0355 USDT |
0.0432 USDT |
0.0398 USDT |
| 2021-03-08 |
0.0362 USDT |
6,877,303.5036 ONE |
0.0369 USDT |
0.0340 USDT |
0.0394 USDT |
0.0360 USDT |
| 2021-03-07 |
0.0371 USDT |
7,466,092.5041 ONE |
0.0380 USDT |
0.0335 USDT |
0.0409 USDT |
0.0370 USDT |
| 2021-03-06 |
0.0414 USDT |
25,240,255.4851 ONE |
0.0362 USDT |
0.0353 USDT |
0.0540 USDT |
0.0371 USDT |
| 2021-03-05 |
0.0338 USDT |
10,738,637.3522 ONE |
0.0325 USDT |
0.0295 USDT |
0.0386 USDT |
0.0369 USDT |