Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-22 |
0.0050 USDT |
3,762,823.3172 ONE |
0.0049 USDT |
0.0048 USDT |
0.0053 USDT |
0.0050 USDT |
| 2020-06-21 |
0.0051 USDT |
3,756,422.0561 ONE |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0048 USDT |
| 2020-06-20 |
0.0048 USDT |
3,350,850.1146 ONE |
0.0048 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2020-06-19 |
0.0047 USDT |
5,328,055.2095 ONE |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0048 USDT |
| 2020-06-18 |
0.0045 USDT |
2,283,784.0984 ONE |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2020-06-17 |
0.0044 USDT |
3,331,094.6969 ONE |
0.0046 USDT |
0.0042 USDT |
0.0046 USDT |
0.0043 USDT |
| 2020-06-16 |
0.0045 USDT |
6,976,932.1786 ONE |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2020-06-15 |
0.0041 USDT |
3,240,681.4475 ONE |
0.0042 USDT |
0.0038 USDT |
0.0044 USDT |
0.0042 USDT |
| 2020-06-14 |
0.0046 USDT |
15,144,521.6541 ONE |
0.0044 USDT |
0.0042 USDT |
0.0049 USDT |
0.0042 USDT |
| 2020-06-13 |
0.0042 USDT |
5,684,432.5061 ONE |
0.0037 USDT |
0.0037 USDT |
0.0045 USDT |
0.0044 USDT |
| 2020-06-12 |
0.0037 USDT |
495,742.4825 ONE |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2020-06-11 |
0.0038 USDT |
2,524,730.0603 ONE |
0.0040 USDT |
0.0035 USDT |
0.0040 USDT |
0.0036 USDT |
| 2020-06-10 |
0.0040 USDT |
3,031,183.2733 ONE |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2020-06-09 |
0.0038 USDT |
1,501,148.0273 ONE |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2020-06-08 |
0.0040 USDT |
3,016,636.3300 ONE |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2020-06-07 |
0.0039 USDT |
3,135,370.2833 ONE |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2020-06-06 |
0.0038 USDT |
2,374,082.4661 ONE |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2020-06-05 |
0.0037 USDT |
1,560,272.5165 ONE |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2020-06-04 |
0.0037 USDT |
3,252,902.1133 ONE |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2020-06-03 |
0.0038 USDT |
1,536,474.8405 ONE |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2020-06-02 |
0.0038 USDT |
5,695,866.0673 ONE |
0.0039 USDT |
0.0035 USDT |
0.0042 USDT |
0.0037 USDT |
| 2020-06-01 |
0.0039 USDT |
6,550,541.4323 ONE |
0.0037 USDT |
0.0035 USDT |
0.0045 USDT |
0.0039 USDT |
| 2020-05-31 |
0.0038 USDT |
2,735,656.5996 ONE |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0037 USDT |
| 2020-05-30 |
0.0039 USDT |
5,781,002.6450 ONE |
0.0037 USDT |
0.0035 USDT |
0.0042 USDT |
0.0040 USDT |
| 2020-05-29 |
0.0038 USDT |
2,390,483.8012 ONE |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0037 USDT |
| 2020-05-28 |
0.0041 USDT |
3,489,236.1111 ONE |
0.0042 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2020-05-27 |
0.0041 USDT |
7,085,107.8260 ONE |
0.0037 USDT |
0.0037 USDT |
0.0049 USDT |
0.0042 USDT |
| 2020-05-26 |
0.0038 USDT |
3,564,500.9108 ONE |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2020-05-25 |
0.0038 USDT |
6,532,151.4193 ONE |
0.0034 USDT |
0.0034 USDT |
0.0042 USDT |
0.0038 USDT |
| 2020-05-24 |
0.0036 USDT |
2,775,912.6747 ONE |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0034 USDT |
| 2020-05-23 |
0.0037 USDT |
3,585,583.7128 ONE |
0.0036 USDT |
0.0034 USDT |
0.0040 USDT |
0.0036 USDT |
| 2020-05-22 |
0.0034 USDT |
2,925,268.1925 ONE |
0.0033 USDT |
0.0032 USDT |
0.0037 USDT |
0.0036 USDT |
| 2020-05-21 |
0.0033 USDT |
7,042,248.1538 ONE |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2020-05-20 |
0.0034 USDT |
3,400,699.4220 ONE |
0.0034 USDT |
0.0032 USDT |
0.0037 USDT |
0.0034 USDT |