Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-09 |
0.0064 USDT |
250,413.8322 ONE |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2020-02-08 |
0.0068 USDT |
426,336.4272 ONE |
0.0070 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2020-02-07 |
0.0067 USDT |
274,458.2556 ONE |
0.0063 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2020-02-06 |
0.0061 USDT |
452,444.4915 ONE |
0.0059 USDT |
0.0057 USDT |
0.0064 USDT |
0.0064 USDT |
| 2020-02-05 |
0.0058 USDT |
213,879.1436 ONE |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2020-02-04 |
0.0056 USDT |
333,850.3123 ONE |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2020-02-03 |
0.0054 USDT |
228,786.1345 ONE |
0.0053 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2020-02-02 |
0.0054 USDT |
461,391.4417 ONE |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2020-02-01 |
0.0052 USDT |
443,248.3257 ONE |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-01-31 |
0.0051 USDT |
144,296.1377 ONE |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2020-01-30 |
0.0051 USDT |
472,740.7630 ONE |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-01-29 |
0.0050 USDT |
269,351.8543 ONE |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2020-01-28 |
0.0050 USDT |
436,796.9496 ONE |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2020-01-27 |
0.0051 USDT |
241,164.6606 ONE |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2020-01-26 |
0.0052 USDT |
86,413.0725 ONE |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-01-25 |
0.0052 USDT |
184,417.2147 ONE |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2020-01-24 |
0.0052 USDT |
214,958.0111 ONE |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |