Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
0.0021 USDT |
269,358.6263 ONE |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2020-03-29 |
0.0021 USDT |
107,780.8235 ONE |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2020-03-28 |
0.0020 USDT |
185,701.1115 ONE |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2020-03-27 |
0.0023 USDT |
429,452.7593 ONE |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0021 USDT |
| 2020-03-26 |
0.0022 USDT |
1,152,049.8299 ONE |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2020-03-25 |
0.0022 USDT |
320,107.7719 ONE |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2020-03-24 |
0.0022 USDT |
685,090.7325 ONE |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2020-03-23 |
0.0020 USDT |
190,997.1521 ONE |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0021 USDT |
| 2020-03-22 |
0.0022 USDT |
319,650.7616 ONE |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0020 USDT |
| 2020-03-21 |
0.0022 USDT |
482,770.8446 ONE |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0021 USDT |
| 2020-03-20 |
0.0024 USDT |
1,714,692.8968 ONE |
0.0024 USDT |
0.0020 USDT |
0.0026 USDT |
0.0022 USDT |
| 2020-03-19 |
0.0022 USDT |
1,650,360.6224 ONE |
0.0020 USDT |
0.0020 USDT |
0.0025 USDT |
0.0025 USDT |
| 2020-03-18 |
0.0019 USDT |
1,252,719.1675 ONE |
0.0018 USDT |
0.0016 USDT |
0.0021 USDT |
0.0019 USDT |
| 2020-03-17 |
0.0018 USDT |
952,486.1858 ONE |
0.0015 USDT |
0.0015 USDT |
0.0020 USDT |
0.0019 USDT |
| 2020-03-16 |
0.0016 USDT |
749,257.3581 ONE |
0.0018 USDT |
0.0014 USDT |
0.0018 USDT |
0.0015 USDT |
| 2020-03-15 |
0.0018 USDT |
214,799.4933 ONE |
0.0018 USDT |
0.0017 USDT |
0.0021 USDT |
0.0019 USDT |
| 2020-03-14 |
0.0020 USDT |
1,235,785.2428 ONE |
0.0020 USDT |
0.0018 USDT |
0.0022 USDT |
0.0018 USDT |
| 2020-03-13 |
0.0018 USDT |
1,076,247.6989 ONE |
0.0017 USDT |
0.0013 USDT |
0.0032 USDT |
0.0022 USDT |
| 2020-03-12 |
0.0027 USDT |
2,016,376.7047 ONE |
0.0037 USDT |
0.0017 USDT |
0.0038 USDT |
0.0017 USDT |
| 2020-03-11 |
0.0038 USDT |
684,648.8958 ONE |
0.0038 USDT |
0.0034 USDT |
0.0040 USDT |
0.0037 USDT |
| 2020-03-10 |
0.0039 USDT |
284,534.9523 ONE |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2020-03-09 |
0.0039 USDT |
930,728.6984 ONE |
0.0041 USDT |
0.0037 USDT |
0.0043 USDT |
0.0039 USDT |
| 2020-03-08 |
0.0044 USDT |
393,011.2101 ONE |
0.0047 USDT |
0.0041 USDT |
0.0047 USDT |
0.0041 USDT |
| 2020-03-07 |
0.0051 USDT |
734,258.8778 ONE |
0.0050 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2020-03-06 |
0.0051 USDT |
73,339.5686 ONE |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2020-03-05 |
0.0051 USDT |
501,201.2520 ONE |
0.0049 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2020-03-04 |
0.0049 USDT |
777,861.9134 ONE |
0.0046 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2020-03-03 |
0.0046 USDT |
266,766.3067 ONE |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2020-03-02 |
0.0046 USDT |
259,615.3153 ONE |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0047 USDT |
| 2020-03-01 |
0.0044 USDT |
134,492.6665 ONE |
0.0046 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2020-02-29 |
0.0047 USDT |
57,365.2865 ONE |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2020-02-28 |
0.0044 USDT |
166,900.4117 ONE |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0045 USDT |
| 2020-02-27 |
0.0044 USDT |
108,643.9471 ONE |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2020-02-26 |
0.0043 USDT |
434,924.4900 ONE |
0.0047 USDT |
0.0040 USDT |
0.0047 USDT |
0.0042 USDT |
| 2020-02-25 |
0.0048 USDT |
696,675.8136 ONE |
0.0053 USDT |
0.0046 USDT |
0.0056 USDT |
0.0048 USDT |
| 2020-02-24 |
0.0054 USDT |
254,162.0570 ONE |
0.0060 USDT |
0.0053 USDT |
0.0060 USDT |
0.0054 USDT |
| 2020-02-23 |
0.0060 USDT |
247,006.7538 ONE |
0.0060 USDT |
0.0055 USDT |
0.0062 USDT |
0.0060 USDT |
| 2020-02-22 |
0.0060 USDT |
156,781.6743 ONE |
0.0058 USDT |
0.0053 USDT |
0.0066 USDT |
0.0060 USDT |
| 2020-02-21 |
0.0057 USDT |
31,502.8521 ONE |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2020-02-20 |
0.0060 USDT |
208,878.0110 ONE |
0.0057 USDT |
0.0056 USDT |
0.0073 USDT |
0.0057 USDT |
| 2020-02-19 |
0.0061 USDT |
34,324.1887 ONE |
0.0061 USDT |
0.0056 USDT |
0.0063 USDT |
0.0057 USDT |
| 2020-02-18 |
0.0060 USDT |
230,817.3180 ONE |
0.0058 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2020-02-17 |
0.0060 USDT |
263,575.3265 ONE |
0.0060 USDT |
0.0055 USDT |
0.0064 USDT |
0.0058 USDT |
| 2020-02-16 |
0.0064 USDT |
557,910.7751 ONE |
0.0067 USDT |
0.0055 USDT |
0.0075 USDT |
0.0060 USDT |
| 2020-02-15 |
0.0073 USDT |
139,407.9306 ONE |
0.0076 USDT |
0.0067 USDT |
0.0077 USDT |
0.0068 USDT |
| 2020-02-14 |
0.0072 USDT |
263,999.1758 ONE |
0.0070 USDT |
0.0067 USDT |
0.0076 USDT |
0.0076 USDT |
| 2020-02-13 |
0.0069 USDT |
307,368.9114 ONE |
0.0069 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2020-02-12 |
0.0068 USDT |
337,977.7135 ONE |
0.0066 USDT |
0.0065 USDT |
0.0073 USDT |
0.0069 USDT |
| 2020-02-11 |
0.0063 USDT |
428,598.7745 ONE |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0065 USDT |
| 2020-02-10 |
0.0061 USDT |
377,191.0957 ONE |
0.0064 USDT |
0.0056 USDT |
0.0064 USDT |
0.0064 USDT |