Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-11 |
0.0115 USDT |
7,670,618.9424 ONE |
0.0115 USDT |
0.0103 USDT |
0.0135 USDT |
0.0111 USDT |
| 2020-08-10 |
0.0144 USDT |
10,506,321.8955 ONE |
0.0102 USDT |
0.0095 USDT |
2.3870 USDT |
0.0116 USDT |
| 2020-08-09 |
0.0098 USDT |
3,179,585.9556 ONE |
0.0102 USDT |
0.0095 USDT |
0.0102 USDT |
0.0102 USDT |
| 2020-08-08 |
0.0102 USDT |
1,604,834.7921 ONE |
0.0098 USDT |
0.0097 USDT |
0.0106 USDT |
0.0102 USDT |
| 2020-08-07 |
0.0097 USDT |
2,309,856.9213 ONE |
0.0097 USDT |
0.0091 USDT |
0.0102 USDT |
0.0098 USDT |
| 2020-08-06 |
0.0095 USDT |
3,550,051.6746 ONE |
0.0090 USDT |
0.0088 USDT |
0.0100 USDT |
0.0096 USDT |
| 2020-08-05 |
0.0084 USDT |
4,733,344.4450 ONE |
0.0083 USDT |
0.0082 USDT |
0.0092 USDT |
0.0090 USDT |
| 2020-08-04 |
0.0081 USDT |
3,679,378.5208 ONE |
0.0080 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2020-08-03 |
0.0082 USDT |
5,334,873.4097 ONE |
0.0083 USDT |
0.0078 USDT |
0.0087 USDT |
0.0080 USDT |
| 2020-08-02 |
0.0085 USDT |
5,632,303.4082 ONE |
0.0087 USDT |
0.0071 USDT |
0.0100 USDT |
0.0083 USDT |
| 2020-08-01 |
0.0087 USDT |
2,752,599.5995 ONE |
0.0086 USDT |
0.0083 USDT |
0.0095 USDT |
0.0086 USDT |
| 2020-07-31 |
0.0082 USDT |
6,846,565.0217 ONE |
0.0089 USDT |
0.0079 USDT |
0.0090 USDT |
0.0086 USDT |
| 2020-07-30 |
0.0088 USDT |
7,021,266.2227 ONE |
0.0084 USDT |
0.0084 USDT |
0.0093 USDT |
0.0087 USDT |
| 2020-07-29 |
0.0087 USDT |
1,165,769.3698 ONE |
0.0091 USDT |
0.0083 USDT |
0.0094 USDT |
0.0084 USDT |
| 2020-07-28 |
0.0093 USDT |
1,671,497.8037 ONE |
0.0100 USDT |
0.0088 USDT |
0.0103 USDT |
0.0091 USDT |
| 2020-07-27 |
0.0095 USDT |
10,467,215.6557 ONE |
0.0076 USDT |
0.0074 USDT |
0.0117 USDT |
0.0099 USDT |
| 2020-07-26 |
0.0076 USDT |
2,153,534.0909 ONE |
0.0078 USDT |
0.0071 USDT |
0.0080 USDT |
0.0077 USDT |
| 2020-07-25 |
0.0077 USDT |
6,730,901.2310 ONE |
0.0075 USDT |
0.0069 USDT |
0.0084 USDT |
0.0078 USDT |
| 2020-07-24 |
0.0071 USDT |
2,388,129.6444 ONE |
0.0069 USDT |
0.0068 USDT |
0.0075 USDT |
0.0075 USDT |
| 2020-07-23 |
0.0070 USDT |
751,056.9080 ONE |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2020-07-22 |
0.0074 USDT |
940,914.4362 ONE |
0.0072 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2020-07-21 |
0.0069 USDT |
2,404,550.8106 ONE |
0.0067 USDT |
0.0065 USDT |
0.0075 USDT |
0.0072 USDT |
| 2020-07-20 |
0.0067 USDT |
4,747,036.5610 ONE |
0.0064 USDT |
0.0064 USDT |
0.0072 USDT |
0.0067 USDT |
| 2020-07-19 |
0.0061 USDT |
2,415,742.1859 ONE |
0.0058 USDT |
0.0058 USDT |
0.0065 USDT |
0.0064 USDT |
| 2020-07-18 |
0.0058 USDT |
1,776,932.7027 ONE |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2020-07-17 |
0.0059 USDT |
673,970.3739 ONE |
0.0059 USDT |
0.0058 USDT |
0.0064 USDT |
0.0058 USDT |
| 2020-07-16 |
0.0059 USDT |
3,172,827.0797 ONE |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2020-07-15 |
0.0057 USDT |
1,880,515.9283 ONE |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2020-07-14 |
0.0059 USDT |
1,545,454.1083 ONE |
0.0060 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 2020-07-13 |
0.0061 USDT |
969,764.5880 ONE |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2020-07-12 |
0.0061 USDT |
1,821,133.0688 ONE |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0060 USDT |
| 2020-07-11 |
0.0062 USDT |
1,105,605.8814 ONE |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2020-07-10 |
0.0061 USDT |
1,468,858.8195 ONE |
0.0061 USDT |
0.0058 USDT |
0.0065 USDT |
0.0061 USDT |
| 2020-07-09 |
0.0062 USDT |
2,151,190.1364 ONE |
0.0061 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2020-07-08 |
0.0060 USDT |
6,076,178.9970 ONE |
0.0056 USDT |
0.0055 USDT |
0.0065 USDT |
0.0062 USDT |
| 2020-07-07 |
0.0055 USDT |
2,851,515.6497 ONE |
0.0052 USDT |
0.0051 USDT |
0.0062 USDT |
0.0056 USDT |
| 2020-07-06 |
0.0051 USDT |
1,434,048.9849 ONE |
0.0049 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2020-07-05 |
0.0049 USDT |
380,650.2283 ONE |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2020-07-04 |
0.0052 USDT |
1,002,468.8359 ONE |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0051 USDT |
| 2020-07-03 |
0.0053 USDT |
4,420,944.7167 ONE |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0053 USDT |
| 2020-07-02 |
0.0051 USDT |
6,164,219.8402 ONE |
0.0047 USDT |
0.0046 USDT |
0.0057 USDT |
0.0052 USDT |
| 2020-07-01 |
0.0047 USDT |
1,481,500.4228 ONE |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0047 USDT |
| 2020-06-30 |
0.0045 USDT |
1,405,366.3728 ONE |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2020-06-29 |
0.0045 USDT |
1,673,803.6932 ONE |
0.0046 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2020-06-28 |
0.0054 USDT |
19,629,101.5734 ONE |
0.0039 USDT |
0.0039 USDT |
0.0071 USDT |
0.0046 USDT |
| 2020-06-27 |
0.0041 USDT |
5,433,843.7486 ONE |
0.0043 USDT |
0.0038 USDT |
0.0044 USDT |
0.0040 USDT |
| 2020-06-26 |
0.0044 USDT |
4,934,371.4370 ONE |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0043 USDT |
| 2020-06-25 |
0.0046 USDT |
1,950,446.2125 ONE |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0046 USDT |
| 2020-06-24 |
0.0048 USDT |
3,856,542.8322 ONE |
0.0049 USDT |
0.0046 USDT |
0.0050 USDT |
0.0047 USDT |
| 2020-06-23 |
0.0049 USDT |
5,276,454.2423 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |