Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-04 |
0.0308 USDT |
7,881,206.8921 ONE |
0.0300 USDT |
0.0285 USDT |
0.0337 USDT |
0.0316 USDT |
| 2021-03-03 |
0.0300 USDT |
4,503,113.3598 ONE |
0.0287 USDT |
0.0286 USDT |
0.0314 USDT |
0.0298 USDT |
| 2021-03-02 |
0.0292 USDT |
6,744,200.1821 ONE |
0.0291 USDT |
0.0273 USDT |
0.0315 USDT |
0.0274 USDT |
| 2021-03-01 |
0.0281 USDT |
9,566,265.6918 ONE |
0.0243 USDT |
0.0241 USDT |
0.0310 USDT |
0.0295 USDT |
| 2021-02-28 |
0.0240 USDT |
7,862,416.1298 ONE |
0.0256 USDT |
0.0216 USDT |
0.0259 USDT |
0.0234 USDT |
| 2021-02-27 |
0.0275 USDT |
4,142,255.5861 ONE |
0.0284 USDT |
0.0259 USDT |
0.0294 USDT |
0.0265 USDT |
| 2021-02-26 |
0.0265 USDT |
11,972,736.1200 ONE |
0.0241 USDT |
0.0229 USDT |
0.0300 USDT |
0.0280 USDT |
| 2021-02-25 |
0.0254 USDT |
8,361,045.8098 ONE |
0.0228 USDT |
0.0218 USDT |
0.0294 USDT |
0.0241 USDT |
| 2021-02-24 |
0.0226 USDT |
8,343,588.4593 ONE |
0.0205 USDT |
0.0193 USDT |
0.0244 USDT |
0.0228 USDT |
| 2021-02-23 |
0.0204 USDT |
15,565,628.2887 ONE |
0.0260 USDT |
0.0174 USDT |
0.0261 USDT |
0.0205 USDT |
| 2021-02-22 |
0.0260 USDT |
13,881,426.5788 ONE |
0.0293 USDT |
0.0215 USDT |
0.0296 USDT |
0.0261 USDT |
| 2021-02-21 |
0.0297 USDT |
14,719,967.6274 ONE |
0.0297 USDT |
0.0258 USDT |
0.0313 USDT |
0.0293 USDT |
| 2021-02-20 |
0.0322 USDT |
12,574,103.0746 ONE |
0.0329 USDT |
0.0262 USDT |
0.0348 USDT |
0.0297 USDT |
| 2021-02-19 |
0.0304 USDT |
16,073,661.1572 ONE |
0.0281 USDT |
0.0271 USDT |
0.0340 USDT |
0.0329 USDT |
| 2021-02-18 |
0.0278 USDT |
21,442,624.8934 ONE |
0.0269 USDT |
0.0238 USDT |
0.0402 USDT |
0.0279 USDT |
| 2021-02-17 |
0.0272 USDT |
11,535,741.3143 ONE |
0.0283 USDT |
0.0249 USDT |
0.0300 USDT |
0.0271 USDT |
| 2021-02-16 |
0.0297 USDT |
11,577,096.4055 ONE |
0.0305 USDT |
0.0270 USDT |
0.0347 USDT |
0.0283 USDT |
| 2021-02-15 |
0.0314 USDT |
17,643,426.2748 ONE |
0.0354 USDT |
0.0274 USDT |
0.0358 USDT |
0.0305 USDT |
| 2021-02-14 |
0.0336 USDT |
33,647,438.5406 ONE |
0.0287 USDT |
0.0284 USDT |
0.0390 USDT |
0.0355 USDT |
| 2021-02-13 |
0.0264 USDT |
24,135,445.4479 ONE |
0.0219 USDT |
0.0216 USDT |
0.0317 USDT |
0.0287 USDT |
| 2021-02-12 |
0.0202 USDT |
21,141,924.2854 ONE |
0.0185 USDT |
0.0171 USDT |
0.0240 USDT |
0.0219 USDT |
| 2021-02-11 |
0.0186 USDT |
12,904,345.5198 ONE |
0.0186 USDT |
0.0173 USDT |
0.0205 USDT |
0.0184 USDT |
| 2021-02-10 |
0.0190 USDT |
21,168,617.0353 ONE |
0.0206 USDT |
0.0155 USDT |
0.0220 USDT |
0.0187 USDT |
| 2021-02-09 |
0.0179 USDT |
7,791,620.3971 ONE |
0.0130 USDT |
0.0125 USDT |
0.0227 USDT |
0.0206 USDT |
| 2021-02-08 |
0.0123 USDT |
8,955,885.5140 ONE |
0.0106 USDT |
0.0105 USDT |
0.0132 USDT |
0.0131 USDT |
| 2021-02-07 |
0.0106 USDT |
10,294,121.2804 ONE |
0.0107 USDT |
0.0099 USDT |
0.0114 USDT |
0.0106 USDT |
| 2021-02-06 |
0.0108 USDT |
10,551,754.4960 ONE |
0.0115 USDT |
0.0102 USDT |
0.0116 USDT |
0.0107 USDT |
| 2021-02-05 |
0.0113 USDT |
9,367,612.3255 ONE |
0.0105 USDT |
0.0105 USDT |
0.0117 USDT |
0.0115 USDT |
| 2021-02-04 |
0.0111 USDT |
12,830,230.9228 ONE |
0.0106 USDT |
0.0105 USDT |
0.0120 USDT |
0.0105 USDT |
| 2021-02-03 |
0.0100 USDT |
9,653,485.7658 ONE |
0.0093 USDT |
0.0091 USDT |
0.0109 USDT |
0.0105 USDT |
| 2021-02-02 |
0.0089 USDT |
12,120,817.0043 ONE |
0.0085 USDT |
0.0083 USDT |
0.0097 USDT |
0.0093 USDT |
| 2021-02-01 |
0.0085 USDT |
3,134,144.4263 ONE |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0085 USDT |
| 2021-01-31 |
0.0087 USDT |
4,744,928.5553 ONE |
0.0091 USDT |
0.0081 USDT |
0.0092 USDT |
0.0088 USDT |
| 2021-01-30 |
0.0090 USDT |
6,926,666.3727 ONE |
0.0086 USDT |
0.0084 USDT |
0.0102 USDT |
0.0091 USDT |
| 2021-01-29 |
0.0088 USDT |
8,177,407.6643 ONE |
0.0082 USDT |
0.0081 USDT |
0.0095 USDT |
0.0086 USDT |
| 2021-01-28 |
0.0083 USDT |
11,351,683.8992 ONE |
0.0070 USDT |
0.0069 USDT |
0.0095 USDT |
0.0081 USDT |
| 2021-01-27 |
0.0069 USDT |
5,809,686.4093 ONE |
0.0073 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2021-01-26 |
0.0071 USDT |
6,400,092.4160 ONE |
0.0073 USDT |
0.0066 USDT |
0.0076 USDT |
0.0073 USDT |
| 2021-01-25 |
0.0074 USDT |
6,611,695.8652 ONE |
0.0074 USDT |
0.0070 USDT |
0.0082 USDT |
0.0073 USDT |