Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
0.0036 USDT |
5,146,923.5956 ONE |
0.0035 USDT |
0.0033 USDT |
0.0042 USDT |
0.0034 USDT |
| 2020-05-18 |
0.0035 USDT |
1,591,827.3761 ONE |
0.0033 USDT |
0.0032 USDT |
0.0039 USDT |
0.0035 USDT |
| 2020-05-17 |
0.0036 USDT |
4,094,541.2211 ONE |
0.0034 USDT |
0.0033 USDT |
0.0045 USDT |
0.0036 USDT |
| 2020-05-16 |
0.0035 USDT |
4,735,341.0423 ONE |
0.0033 USDT |
0.0031 USDT |
0.0041 USDT |
0.0033 USDT |
| 2020-05-15 |
0.0034 USDT |
2,990,960.3778 ONE |
0.0033 USDT |
0.0031 USDT |
0.0042 USDT |
0.0034 USDT |
| 2020-05-14 |
0.0030 USDT |
1,819,091.8928 ONE |
0.0028 USDT |
0.0028 USDT |
0.0032 USDT |
0.0032 USDT |
| 2020-05-13 |
0.0027 USDT |
2,171,271.2913 ONE |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2020-05-12 |
0.0027 USDT |
1,749,222.1908 ONE |
0.0027 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2020-05-11 |
0.0027 USDT |
7,780,673.6990 ONE |
0.0026 USDT |
0.0025 USDT |
0.0031 USDT |
0.0027 USDT |
| 2020-05-10 |
0.0025 USDT |
6,098,872.2093 ONE |
0.0029 USDT |
0.0023 USDT |
0.0029 USDT |
0.0026 USDT |
| 2020-05-09 |
0.0028 USDT |
6,943,260.8468 ONE |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0029 USDT |
| 2020-05-08 |
0.0027 USDT |
3,284,058.1526 ONE |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2020-05-07 |
0.0026 USDT |
1,660,926.9870 ONE |
0.0026 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2020-05-06 |
0.0026 USDT |
2,855,080.2505 ONE |
0.0024 USDT |
0.0024 USDT |
0.0028 USDT |
0.0026 USDT |
| 2020-05-05 |
0.0024 USDT |
1,743,243.6508 ONE |
0.0024 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2020-05-04 |
0.0025 USDT |
2,205,791.5212 ONE |
0.0024 USDT |
0.0023 USDT |
0.0027 USDT |
0.0024 USDT |
| 2020-05-03 |
0.0025 USDT |
1,186,085.4287 ONE |
0.0026 USDT |
0.0024 USDT |
0.0028 USDT |
0.0024 USDT |
| 2020-05-02 |
0.0026 USDT |
220,841.5184 ONE |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2020-05-01 |
0.0025 USDT |
736,648.8341 ONE |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2020-04-30 |
0.0027 USDT |
1,633,355.9329 ONE |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2020-04-29 |
0.0026 USDT |
1,441,218.9827 ONE |
0.0025 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2020-04-28 |
0.0025 USDT |
370,944.2702 ONE |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2020-04-27 |
0.0026 USDT |
1,082,737.0690 ONE |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2020-04-26 |
0.0027 USDT |
5,751,963.0051 ONE |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0026 USDT |
| 2020-04-25 |
0.0026 USDT |
809,265.9111 ONE |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2020-04-24 |
0.0025 USDT |
573,841.6197 ONE |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2020-04-23 |
0.0026 USDT |
699,005.1078 ONE |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2020-04-22 |
0.0023 USDT |
1,138,004.3256 ONE |
0.0022 USDT |
0.0022 USDT |
0.0025 USDT |
0.0025 USDT |
| 2020-04-21 |
0.0022 USDT |
120,697.5940 ONE |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2020-04-20 |
0.0023 USDT |
111,769.6452 ONE |
0.0023 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2020-04-19 |
0.0022 USDT |
267,289.6713 ONE |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2020-04-18 |
0.0022 USDT |
92,808.8766 ONE |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2020-04-17 |
0.0021 USDT |
1,209,384.0989 ONE |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2020-04-16 |
0.0021 USDT |
63,090.3884 ONE |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2020-04-15 |
0.0021 USDT |
13,335.1647 ONE |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2020-04-14 |
0.0021 USDT |
493,634.0941 ONE |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2020-04-13 |
0.0022 USDT |
73,516.3645 ONE |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0021 USDT |
| 2020-04-12 |
0.0023 USDT |
22,010.6606 ONE |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2020-04-11 |
0.0023 USDT |
23,830.8458 ONE |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2020-04-10 |
0.0023 USDT |
388,883.0904 ONE |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2020-04-09 |
0.0024 USDT |
58,325.9616 ONE |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2020-04-08 |
0.0025 USDT |
528,860.9434 ONE |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2020-04-07 |
0.0025 USDT |
384,488.7633 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2020-04-06 |
0.0024 USDT |
298,457.7734 ONE |
0.0024 USDT |
0.0023 USDT |
0.0027 USDT |
0.0025 USDT |
| 2020-04-05 |
0.0023 USDT |
190,707.9006 ONE |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2020-04-04 |
0.0024 USDT |
698,403.8716 ONE |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |
| 2020-04-03 |
0.0024 USDT |
1,061,779.1195 ONE |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2020-04-02 |
0.0022 USDT |
992,787.4453 ONE |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |
| 2020-04-01 |
0.0021 USDT |
444,957.2126 ONE |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0023 USDT |
| 2020-03-31 |
0.0022 USDT |
637,243.8032 ONE |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |