Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-01 |
0.0053 USDT |
82,972.5162 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2019-10-31 |
0.0051 USDT |
169,000.7651 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-10-30 |
0.0051 USDT |
32,166.1036 ONE |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2019-10-29 |
0.0052 USDT |
38,133.0637 ONE |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-10-28 |
0.0052 USDT |
142,931.1898 ONE |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2019-10-27 |
0.0051 USDT |
36,895.5994 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2019-10-26 |
0.0051 USDT |
305,186.8627 ONE |
0.0052 USDT |
0.0049 USDT |
0.0055 USDT |
0.0050 USDT |
| 2019-10-25 |
0.0052 USDT |
661,376.5247 ONE |
0.0050 USDT |
0.0047 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-10-24 |
0.0048 USDT |
80,663.9000 ONE |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2019-10-23 |
0.0051 USDT |
550,898.4507 ONE |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2019-10-22 |
0.0057 USDT |
48,363.1633 ONE |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2019-10-21 |
0.0057 USDT |
427,777.8085 ONE |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-10-20 |
0.0056 USDT |
142,354.5419 ONE |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-10-19 |
0.0058 USDT |
109,871.3718 ONE |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2019-10-18 |
0.0060 USDT |
60,196.5265 ONE |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2019-10-17 |
0.0058 USDT |
147,498.7400 ONE |
0.0057 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2019-10-16 |
0.0060 USDT |
502,000.7768 ONE |
0.0065 USDT |
0.0056 USDT |
0.0065 USDT |
0.0057 USDT |