Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-27 |
0.0111 USDT |
6,186,949.1455 ONE |
0.0110 USDT |
0.0099 USDT |
0.0123 USDT |
0.0110 USDT |
| 2020-08-26 |
0.0102 USDT |
7,667,360.0552 ONE |
0.0101 USDT |
0.0095 USDT |
0.0114 USDT |
0.0109 USDT |
| 2020-08-25 |
0.0108 USDT |
2,909,357.9253 ONE |
0.0115 USDT |
0.0097 USDT |
0.0120 USDT |
0.0102 USDT |
| 2020-08-24 |
0.0112 USDT |
3,890,390.4844 ONE |
0.0107 USDT |
0.0106 USDT |
0.0121 USDT |
0.0115 USDT |
| 2020-08-23 |
0.0104 USDT |
1,723,500.3160 ONE |
0.0107 USDT |
0.0101 USDT |
0.0117 USDT |
0.0107 USDT |
| 2020-08-22 |
0.0104 USDT |
3,397,485.5680 ONE |
0.0105 USDT |
0.0092 USDT |
0.0109 USDT |
0.0107 USDT |
| 2020-08-21 |
0.0112 USDT |
3,280,572.1027 ONE |
0.0120 USDT |
0.0102 USDT |
0.0124 USDT |
0.0105 USDT |
| 2020-08-20 |
0.0118 USDT |
6,581,354.5073 ONE |
0.0107 USDT |
0.0106 USDT |
0.0126 USDT |
0.0120 USDT |
| 2020-08-19 |
0.0109 USDT |
5,898,547.4945 ONE |
0.0116 USDT |
0.0100 USDT |
0.0123 USDT |
0.0107 USDT |
| 2020-08-18 |
0.0117 USDT |
5,686,269.8165 ONE |
0.0126 USDT |
0.0111 USDT |
0.0127 USDT |
0.0115 USDT |
| 2020-08-17 |
0.0127 USDT |
4,292,994.7628 ONE |
0.0131 USDT |
0.0120 USDT |
0.0140 USDT |
0.0126 USDT |
| 2020-08-16 |
0.0133 USDT |
4,808,985.5759 ONE |
0.0130 USDT |
0.0126 USDT |
0.0141 USDT |
0.0130 USDT |
| 2020-08-15 |
0.0131 USDT |
3,051,840.3822 ONE |
0.0133 USDT |
0.0126 USDT |
0.0136 USDT |
0.0130 USDT |
| 2020-08-14 |
0.0136 USDT |
6,006,045.2778 ONE |
0.0119 USDT |
0.0119 USDT |
0.0150 USDT |
0.0134 USDT |
| 2020-08-13 |
0.0112 USDT |
6,185,900.8429 ONE |
0.0111 USDT |
0.0103 USDT |
0.0133 USDT |
0.0119 USDT |
| 2020-08-12 |
0.0110 USDT |
4,450,492.5055 ONE |
0.0109 USDT |
0.0103 USDT |
0.0120 USDT |
0.0112 USDT |