Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.0049 USDT |
1,114,281.1384 ONE |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2020-10-15 |
0.0052 USDT |
2,443,936.7374 ONE |
0.0054 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2020-10-14 |
0.0055 USDT |
2,249,936.3256 ONE |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2020-10-13 |
0.0055 USDT |
1,169,608.7884 ONE |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0055 USDT |
| 2020-10-12 |
0.0054 USDT |
2,294,746.1528 ONE |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0053 USDT |
| 2020-10-11 |
0.0053 USDT |
1,082,203.0508 ONE |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2020-10-10 |
0.0056 USDT |
7,727,919.3460 ONE |
0.0054 USDT |
0.0052 USDT |
0.0061 USDT |
0.0053 USDT |
| 2020-10-09 |
0.0054 USDT |
2,633,859.3172 ONE |
0.0053 USDT |
0.0051 USDT |
0.0057 USDT |
0.0054 USDT |
| 2020-10-08 |
0.0049 USDT |
1,264,787.1471 ONE |
0.0047 USDT |
0.0046 USDT |
0.0053 USDT |
0.0053 USDT |
| 2020-10-07 |
0.0047 USDT |
1,639,090.4214 ONE |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2020-10-06 |
0.0051 USDT |
5,531,062.2008 ONE |
0.0054 USDT |
0.0045 USDT |
0.0055 USDT |
0.0046 USDT |
| 2020-10-05 |
0.0055 USDT |
1,690,225.0716 ONE |
0.0054 USDT |
0.0052 USDT |
0.0058 USDT |
0.0054 USDT |
| 2020-10-04 |
0.0055 USDT |
1,902,187.5493 ONE |
0.0057 USDT |
0.0052 USDT |
0.0060 USDT |
0.0054 USDT |
| 2020-10-03 |
0.0057 USDT |
130,431.4089 ONE |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2020-10-02 |
0.0058 USDT |
663,385.0411 ONE |
0.0058 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2020-10-01 |
0.0060 USDT |
963,548.3261 ONE |
0.0061 USDT |
0.0056 USDT |
0.0063 USDT |
0.0058 USDT |
| 2020-09-30 |
0.0060 USDT |
629,080.8557 ONE |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0061 USDT |
| 2020-09-29 |
0.0058 USDT |
364,668.9769 ONE |
0.0054 USDT |
0.0054 USDT |
0.0064 USDT |
0.0059 USDT |
| 2020-09-28 |
0.0056 USDT |
1,185,507.2724 ONE |
0.0053 USDT |
0.0051 USDT |
0.0060 USDT |
0.0054 USDT |
| 2020-09-27 |
0.0052 USDT |
1,041,159.9922 ONE |
0.0054 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2020-09-26 |
0.0054 USDT |
968,465.4704 ONE |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0054 USDT |
| 2020-09-25 |
0.0053 USDT |
3,682,429.6002 ONE |
0.0052 USDT |
0.0049 USDT |
0.0057 USDT |
0.0055 USDT |
| 2020-09-24 |
0.0049 USDT |
5,364,203.8840 ONE |
0.0047 USDT |
0.0046 USDT |
0.0055 USDT |
0.0052 USDT |
| 2020-09-23 |
0.0054 USDT |
9,369,822.9002 ONE |
0.0056 USDT |
0.0046 USDT |
0.0062 USDT |
0.0047 USDT |
| 2020-09-22 |
0.0053 USDT |
5,667,898.7400 ONE |
0.0051 USDT |
0.0048 USDT |
0.0067 USDT |
0.0056 USDT |
| 2020-09-21 |
0.0052 USDT |
4,666,308.9710 ONE |
0.0056 USDT |
0.0047 USDT |
0.0059 USDT |
0.0052 USDT |
| 2020-09-20 |
0.0057 USDT |
4,728,391.1620 ONE |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0056 USDT |
| 2020-09-19 |
0.0061 USDT |
5,211,154.2970 ONE |
0.0060 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2020-09-18 |
0.0060 USDT |
5,377,817.7654 ONE |
0.0060 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2020-09-17 |
0.0061 USDT |
1,729,124.3093 ONE |
0.0062 USDT |
0.0058 USDT |
0.0065 USDT |
0.0060 USDT |
| 2020-09-16 |
0.0063 USDT |
7,929,890.3922 ONE |
0.0067 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2020-09-15 |
0.0068 USDT |
4,822,129.6018 ONE |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2020-09-14 |
0.0073 USDT |
4,098,829.8188 ONE |
0.0074 USDT |
0.0071 USDT |
0.0079 USDT |
0.0071 USDT |
| 2020-09-13 |
0.0074 USDT |
7,021,094.8243 ONE |
0.0078 USDT |
0.0070 USDT |
0.0082 USDT |
0.0074 USDT |
| 2020-09-12 |
0.0080 USDT |
6,333,381.9630 ONE |
0.0073 USDT |
0.0073 USDT |
0.0084 USDT |
0.0078 USDT |
| 2020-09-11 |
0.0068 USDT |
3,475,513.3111 ONE |
0.0069 USDT |
0.0065 USDT |
0.0075 USDT |
0.0072 USDT |
| 2020-09-10 |
0.0070 USDT |
9,448,056.1861 ONE |
0.0066 USDT |
0.0066 USDT |
0.0075 USDT |
0.0069 USDT |
| 2020-09-09 |
0.0067 USDT |
7,252,102.0830 ONE |
0.0062 USDT |
0.0061 USDT |
0.0072 USDT |
0.0066 USDT |
| 2020-09-08 |
0.0065 USDT |
2,830,831.0502 ONE |
0.0067 USDT |
0.0061 USDT |
0.0070 USDT |
0.0063 USDT |
| 2020-09-07 |
0.0069 USDT |
4,233,273.1090 ONE |
0.0072 USDT |
0.0062 USDT |
0.0076 USDT |
0.0067 USDT |
| 2020-09-06 |
0.0069 USDT |
8,449,631.1222 ONE |
0.0069 USDT |
0.0061 USDT |
0.0083 USDT |
0.0072 USDT |
| 2020-09-05 |
0.0071 USDT |
6,400,008.0686 ONE |
0.0082 USDT |
0.0058 USDT |
0.0086 USDT |
0.0069 USDT |
| 2020-09-04 |
0.0076 USDT |
5,878,222.7928 ONE |
0.0081 USDT |
0.0071 USDT |
0.0083 USDT |
0.0081 USDT |
| 2020-09-03 |
0.0090 USDT |
9,312,221.4601 ONE |
0.0105 USDT |
0.0078 USDT |
0.0105 USDT |
0.0081 USDT |
| 2020-09-02 |
0.0098 USDT |
5,123,838.2249 ONE |
0.0101 USDT |
0.0089 USDT |
0.0109 USDT |
0.0104 USDT |
| 2020-09-01 |
0.0100 USDT |
3,050,266.2532 ONE |
0.0102 USDT |
0.0097 USDT |
0.0107 USDT |
0.0101 USDT |
| 2020-08-31 |
0.0105 USDT |
3,315,695.1201 ONE |
0.0106 USDT |
0.0101 USDT |
0.0111 USDT |
0.0102 USDT |
| 2020-08-30 |
0.0106 USDT |
2,752,628.6538 ONE |
0.0104 USDT |
0.0102 USDT |
0.0110 USDT |
0.0106 USDT |
| 2020-08-29 |
0.0106 USDT |
2,687,722.0738 ONE |
0.0108 USDT |
0.0104 USDT |
0.0113 USDT |
0.0104 USDT |
| 2020-08-28 |
0.0108 USDT |
2,390,051.9461 ONE |
0.0110 USDT |
0.0105 USDT |
0.0116 USDT |
0.0109 USDT |