Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0104 USDT |
9,427,727.0454 ONE |
0.0104 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-08-15 |
0.0107 USDT |
5,282,703.8270 ONE |
0.0109 USDT |
0.0104 USDT |
0.0112 USDT |
0.0104 USDT |
| 2024-08-14 |
0.0111 USDT |
12,468,297.4113 ONE |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-08-13 |
0.0110 USDT |
15,892,474.2404 ONE |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-08-12 |
0.0109 USDT |
5,928,241.6758 ONE |
0.0104 USDT |
0.0104 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-08-11 |
0.0109 USDT |
4,538,793.9885 ONE |
0.0112 USDT |
0.0105 USDT |
0.0113 USDT |
0.0105 USDT |
| 2024-08-10 |
0.0111 USDT |
6,105,480.4896 ONE |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-08-09 |
0.0109 USDT |
8,738,111.6636 ONE |
0.0114 USDT |
0.0106 USDT |
0.0114 USDT |
0.0108 USDT |
| 2024-08-08 |
0.0108 USDT |
10,996,513.9813 ONE |
0.0102 USDT |
0.0100 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-08-07 |
0.0105 USDT |
22,322,912.5769 ONE |
0.0105 USDT |
0.0100 USDT |
0.0109 USDT |
0.0102 USDT |
| 2024-08-06 |
0.0105 USDT |
19,549,809.6600 ONE |
0.0100 USDT |
0.0100 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-08-05 |
0.0095 USDT |
65,322,260.9280 ONE |
0.0106 USDT |
0.0085 USDT |
0.0108 USDT |
0.0100 USDT |
| 2024-08-04 |
0.0109 USDT |
20,078,716.6095 ONE |
0.0113 USDT |
0.0104 USDT |
0.0118 USDT |
0.0108 USDT |
| 2024-08-03 |
0.0118 USDT |
7,980,729.0734 ONE |
0.0121 USDT |
0.0112 USDT |
0.0123 USDT |
0.0114 USDT |
| 2024-08-02 |
0.0126 USDT |
10,969,376.2701 ONE |
0.0132 USDT |
0.0120 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-08-01 |
0.0127 USDT |
20,617,831.0599 ONE |
0.0131 USDT |
0.0120 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-07-31 |
0.0135 USDT |
6,090,694.4062 ONE |
0.0136 USDT |
0.0131 USDT |
0.0140 USDT |
0.0132 USDT |
| 2024-07-30 |
0.0142 USDT |
7,407,147.7422 ONE |
0.0144 USDT |
0.0134 USDT |
0.0146 USDT |
0.0136 USDT |
| 2024-07-29 |
0.0145 USDT |
13,549,710.6505 ONE |
0.0139 USDT |
0.0139 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-07-28 |
0.0142 USDT |
5,656,472.7355 ONE |
0.0146 USDT |
0.0138 USDT |
0.0146 USDT |
0.0138 USDT |
| 2024-07-27 |
0.0145 USDT |
6,578,921.1090 ONE |
0.0142 USDT |
0.0141 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-07-26 |
0.0138 USDT |
8,813,292.2376 ONE |
0.0134 USDT |
0.0134 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-07-25 |
0.0132 USDT |
9,549,921.1133 ONE |
0.0137 USDT |
0.0129 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-07-24 |
0.0141 USDT |
8,742,914.6576 ONE |
0.0144 USDT |
0.0136 USDT |
0.0146 USDT |
0.0137 USDT |
| 2024-07-23 |
0.0148 USDT |
5,273,977.8183 ONE |
0.0148 USDT |
0.0142 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-07-22 |
0.0152 USDT |
7,206,525.6650 ONE |
0.0157 USDT |
0.0148 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-07-21 |
0.0152 USDT |
5,206,975.8060 ONE |
0.0155 USDT |
0.0146 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-07-20 |
0.0154 USDT |
9,820,333.1963 ONE |
0.0157 USDT |
0.0151 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-07-19 |
0.0152 USDT |
8,023,735.9118 ONE |
0.0150 USDT |
0.0146 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-07-18 |
0.0154 USDT |
9,570,679.2495 ONE |
0.0154 USDT |
0.0149 USDT |
0.0159 USDT |
0.0149 USDT |
| 2024-07-17 |
0.0155 USDT |
20,819,414.8055 ONE |
0.0147 USDT |
0.0147 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-07-16 |
0.0146 USDT |
7,055,717.4110 ONE |
0.0149 USDT |
0.0140 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-07-15 |
0.0143 USDT |
6,814,764.8071 ONE |
0.0141 USDT |
0.0140 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-07-14 |
0.0136 USDT |
4,307,233.9329 ONE |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-07-13 |
0.0134 USDT |
2,251,400.7499 ONE |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-07-12 |
0.0133 USDT |
5,551,262.1004 ONE |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-07-11 |
0.0134 USDT |
6,819,890.4414 ONE |
0.0132 USDT |
0.0130 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-07-10 |
0.0133 USDT |
8,545,994.3829 ONE |
0.0131 USDT |
0.0129 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-07-09 |
0.0130 USDT |
9,941,283.8323 ONE |
0.0125 USDT |
0.0125 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-07-08 |
0.0125 USDT |
17,465,841.1950 ONE |
0.0122 USDT |
0.0116 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-07-07 |
0.0128 USDT |
7,113,430.4613 ONE |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-07-06 |
0.0127 USDT |
13,120,573.6116 ONE |
0.0120 USDT |
0.0119 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-07-05 |
0.0113 USDT |
57,251,929.6667 ONE |
0.0120 USDT |
0.0106 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-07-04 |
0.0128 USDT |
41,702,178.6153 ONE |
0.0135 USDT |
0.0123 USDT |
0.0141 USDT |
0.0125 USDT |
| 2024-07-03 |
0.0138 USDT |
9,930,193.6819 ONE |
0.0145 USDT |
0.0133 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-07-02 |
0.0144 USDT |
3,820,984.6190 ONE |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-07-01 |
0.0148 USDT |
5,085,361.8810 ONE |
0.0149 USDT |
0.0144 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-06-30 |
0.0141 USDT |
4,238,227.6572 ONE |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-06-29 |
0.0146 USDT |
4,254,138.3471 ONE |
0.0146 USDT |
0.0142 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-06-28 |
0.0150 USDT |
8,594,011.6280 ONE |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0148 USDT |