Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
0.0051 USDT |
1,369,290.4618 ONE |
0.0049 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-12-20 |
0.0048 USDT |
2,013,027.2493 ONE |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2019-12-19 |
0.0045 USDT |
557,245.5275 ONE |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2019-12-18 |
0.0044 USDT |
2,699,035.3712 ONE |
0.0041 USDT |
0.0039 USDT |
0.0048 USDT |
0.0045 USDT |
| 2019-12-17 |
0.0042 USDT |
2,953,198.0267 ONE |
0.0045 USDT |
0.0039 USDT |
0.0048 USDT |
0.0041 USDT |
| 2019-12-16 |
0.0047 USDT |
925,338.2632 ONE |
0.0050 USDT |
0.0043 USDT |
0.0050 USDT |
0.0045 USDT |
| 2019-12-15 |
0.0049 USDT |
300,064.4265 ONE |
0.0047 USDT |
0.0047 USDT |
0.0054 USDT |
0.0050 USDT |
| 2019-12-14 |
0.0049 USDT |
220,250.6043 ONE |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2019-12-13 |
0.0054 USDT |
118,536.3079 ONE |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2019-12-12 |
0.0054 USDT |
790,718.0296 ONE |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2019-12-11 |
0.0057 USDT |
1,075,771.4662 ONE |
0.0053 USDT |
0.0053 USDT |
0.0059 USDT |
0.0057 USDT |
| 2019-12-10 |
0.0058 USDT |
3,376,481.2515 ONE |
0.0072 USDT |
0.0052 USDT |
0.0073 USDT |
0.0053 USDT |
| 2019-12-09 |
0.0073 USDT |
1,786,221.9609 ONE |
0.0076 USDT |
0.0069 USDT |
0.0095 USDT |
0.0072 USDT |
| 2019-12-08 |
0.0078 USDT |
1,147,880.5939 ONE |
0.0072 USDT |
0.0071 USDT |
0.0090 USDT |
0.0076 USDT |
| 2019-12-07 |
0.0070 USDT |
1,713,414.9160 ONE |
0.0064 USDT |
0.0063 USDT |
0.0072 USDT |
0.0071 USDT |
| 2019-12-06 |
0.0062 USDT |
734,697.2016 ONE |
0.0061 USDT |
0.0059 USDT |
0.0065 USDT |
0.0063 USDT |
| 2019-12-05 |
0.0062 USDT |
335,787.9331 ONE |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-12-04 |
0.0061 USDT |
1,471,644.4893 ONE |
0.0059 USDT |
0.0054 USDT |
0.0066 USDT |
0.0062 USDT |
| 2019-12-03 |
0.0057 USDT |
1,324,469.8700 ONE |
0.0054 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2019-12-02 |
0.0054 USDT |
402,139.1866 ONE |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0054 USDT |
| 2019-12-01 |
0.0054 USDT |
750,613.6960 ONE |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0055 USDT |
| 2019-11-30 |
0.0061 USDT |
372,046.8637 ONE |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0059 USDT |
| 2019-11-29 |
0.0060 USDT |
689,017.1981 ONE |
0.0062 USDT |
0.0056 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-11-28 |
0.0064 USDT |
284,698.4568 ONE |
0.0063 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2019-11-27 |
0.0061 USDT |
1,009,995.1237 ONE |
0.0065 USDT |
0.0056 USDT |
0.0067 USDT |
0.0064 USDT |
| 2019-11-26 |
0.0063 USDT |
830,566.2611 ONE |
0.0063 USDT |
0.0059 USDT |
0.0066 USDT |
0.0066 USDT |
| 2019-11-25 |
0.0051 USDT |
3,399,149.6163 ONE |
0.0053 USDT |
0.0044 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-11-24 |
0.0055 USDT |
720,211.0297 ONE |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0054 USDT |
| 2019-11-23 |
0.0052 USDT |
436,753.0141 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0053 USDT |
| 2019-11-22 |
0.0051 USDT |
685,268.3992 ONE |
0.0055 USDT |
0.0046 USDT |
0.0055 USDT |
0.0050 USDT |
| 2019-11-21 |
0.0054 USDT |
315,390.1067 ONE |
0.0057 USDT |
0.0051 USDT |
0.0058 USDT |
0.0055 USDT |
| 2019-11-20 |
0.0058 USDT |
163,572.0546 ONE |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2019-11-19 |
0.0056 USDT |
281,326.4791 ONE |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2019-11-18 |
0.0058 USDT |
316,530.7690 ONE |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2019-11-17 |
0.0060 USDT |
207,974.2896 ONE |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2019-11-16 |
0.0057 USDT |
750,932.6194 ONE |
0.0053 USDT |
0.0053 USDT |
0.0063 USDT |
0.0061 USDT |
| 2019-11-15 |
0.0055 USDT |
114,776.1165 ONE |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0053 USDT |
| 2019-11-14 |
0.0056 USDT |
21,320.1505 ONE |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2019-11-13 |
0.0055 USDT |
439,272.2835 ONE |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0057 USDT |
| 2019-11-12 |
0.0057 USDT |
186,515.7690 ONE |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2019-11-11 |
0.0055 USDT |
540,719.0625 ONE |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2019-11-10 |
0.0058 USDT |
36,116.8240 ONE |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2019-11-09 |
0.0057 USDT |
140,892.2355 ONE |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-11-08 |
0.0056 USDT |
60,233.5886 ONE |
0.0060 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2019-11-07 |
0.0059 USDT |
231,849.7918 ONE |
0.0059 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-11-06 |
0.0061 USDT |
319,300.0227 ONE |
0.0062 USDT |
0.0059 USDT |
0.0066 USDT |
0.0059 USDT |
| 2019-11-05 |
0.0062 USDT |
193,534.2921 ONE |
0.0058 USDT |
0.0056 USDT |
0.0063 USDT |
0.0062 USDT |
| 2019-11-04 |
0.0057 USDT |
102,480.6096 ONE |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2019-11-03 |
0.0057 USDT |
34,646.7724 ONE |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2019-11-02 |
0.0055 USDT |
70,179.8378 ONE |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |