Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-14 |
0.0064 USDT |
214,500.3703 ONE |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2019-10-13 |
0.0063 USDT |
345,948.1394 ONE |
0.0063 USDT |
0.0059 USDT |
0.0066 USDT |
0.0061 USDT |
| 2019-10-12 |
0.0062 USDT |
553,907.6486 ONE |
0.0065 USDT |
0.0051 USDT |
0.0068 USDT |
0.0063 USDT |
| 2019-10-11 |
0.0066 USDT |
1,147,537.8686 ONE |
0.0063 USDT |
0.0061 USDT |
0.0080 USDT |
0.0065 USDT |
| 2019-10-10 |
0.0060 USDT |
154,008.5607 ONE |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-10-09 |
0.0060 USDT |
534,306.9729 ONE |
0.0057 USDT |
0.0056 USDT |
0.0065 USDT |
0.0059 USDT |
| 2019-10-08 |
0.0057 USDT |
207,559.1754 ONE |
0.0055 USDT |
0.0053 USDT |
0.0066 USDT |
0.0058 USDT |
| 2019-10-07 |
0.0050 USDT |
298,541.3729 ONE |
0.0049 USDT |
0.0047 USDT |
0.0055 USDT |
0.0055 USDT |
| 2019-10-06 |
0.0048 USDT |
372,917.2044 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2019-10-05 |
0.0050 USDT |
248,942.5680 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2019-10-04 |
0.0050 USDT |
155,819.4546 ONE |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2019-10-03 |
0.0050 USDT |
78,452.9698 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2019-10-02 |
0.0050 USDT |
335,619.8334 ONE |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2019-10-01 |
0.0052 USDT |
65,441.1027 ONE |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-09-30 |
0.0050 USDT |
66,972.2544 ONE |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0050 USDT |
| 2019-09-29 |
0.0051 USDT |
101,358.4742 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-09-28 |
0.0051 USDT |
46,279.0327 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2019-09-27 |
0.0050 USDT |
52,669.8533 ONE |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2019-09-26 |
0.0054 USDT |
157,779.8173 ONE |
0.0054 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2019-09-25 |
0.0054 USDT |
351,956.0105 ONE |
0.0054 USDT |
0.0050 USDT |
0.0062 USDT |
0.0054 USDT |
| 2019-09-24 |
0.0058 USDT |
653,675.4830 ONE |
0.0068 USDT |
0.0041 USDT |
0.0072 USDT |
0.0054 USDT |
| 2019-09-23 |
0.0068 USDT |
332,206.1458 ONE |
0.0071 USDT |
0.0050 USDT |
0.0072 USDT |
0.0068 USDT |
| 2019-09-22 |
0.0072 USDT |
70,310.0127 ONE |
0.0075 USDT |
0.0071 USDT |
0.0075 USDT |
0.0071 USDT |
| 2019-09-21 |
0.0077 USDT |
13,382.4957 ONE |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2019-09-20 |
0.0077 USDT |
72,640.4858 ONE |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2019-09-19 |
0.0071 USDT |
1,692,186.1843 ONE |
0.0083 USDT |
0.0033 USDT |
0.0094 USDT |
0.0078 USDT |
| 2019-09-18 |
0.0083 USDT |
446,696.5669 ONE |
0.0080 USDT |
0.0077 USDT |
0.0092 USDT |
0.0083 USDT |
| 2019-09-17 |
0.0079 USDT |
420,404.1000 ONE |
0.0077 USDT |
0.0074 USDT |
0.0081 USDT |
0.0079 USDT |
| 2019-09-16 |
0.0079 USDT |
122,995.8163 ONE |
0.0077 USDT |
0.0075 USDT |
0.0082 USDT |
0.0077 USDT |
| 2019-09-15 |
0.0076 USDT |
400,046.3208 ONE |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2019-09-14 |
0.0075 USDT |
352,077.8688 ONE |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2019-09-13 |
0.0078 USDT |
332,023.9683 ONE |
0.0078 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2019-09-12 |
0.0082 USDT |
728,236.8003 ONE |
0.0083 USDT |
0.0076 USDT |
0.0100 USDT |
0.0079 USDT |
| 2019-09-11 |
0.0084 USDT |
695,233.4553 ONE |
0.0085 USDT |
0.0078 USDT |
0.0088 USDT |
0.0082 USDT |
| 2019-09-10 |
0.0086 USDT |
426,438.4803 ONE |
0.0088 USDT |
0.0075 USDT |
0.0089 USDT |
0.0085 USDT |
| 2019-09-09 |
0.0088 USDT |
436,210.4657 ONE |
0.0088 USDT |
0.0083 USDT |
0.0091 USDT |
0.0088 USDT |
| 2019-09-08 |
0.0088 USDT |
286,425.9855 ONE |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2019-09-07 |
0.0088 USDT |
522,739.9924 ONE |
0.0090 USDT |
0.0082 USDT |
0.0093 USDT |
0.0089 USDT |
| 2019-09-06 |
0.0089 USDT |
2,545,556.9343 ONE |
0.0088 USDT |
0.0071 USDT |
0.0097 USDT |
0.0090 USDT |
| 2019-09-05 |
0.0087 USDT |
2,690,188,489.4493 ONE |
0.0085 USDT |
0.0082 USDT |
0.0089 USDT |
0.0088 USDT |
| 2019-09-04 |
0.0087 USDT |
1,799,734.6159 ONE |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2019-09-03 |
0.0088 USDT |
81,030,390.9810 ONE |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2019-09-02 |
0.0087 USDT |
15,837,059.6479 ONE |
0.0083 USDT |
0.0083 USDT |
0.0091 USDT |
0.0090 USDT |
| 2019-09-01 |
0.0083 USDT |
83,917,907.9310 ONE |
0.0084 USDT |
0.0082 USDT |
0.0087 USDT |
0.0083 USDT |
| 2019-08-31 |
0.0087 USDT |
29,585,706.2767 ONE |
0.0087 USDT |
0.0081 USDT |
0.0089 USDT |
0.0084 USDT |
| 2019-08-30 |
0.0088 USDT |
21,051,450.4585 ONE |
0.0089 USDT |
0.0078 USDT |
0.0091 USDT |
0.0087 USDT |
| 2019-08-29 |
0.0088 USDT |
102,908,770.1692 ONE |
0.0093 USDT |
0.0069 USDT |
0.0095 USDT |
0.0089 USDT |
| 2019-08-28 |
0.0099 USDT |
2,755,653.2866 ONE |
0.0102 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2019-08-27 |
0.0103 USDT |
2,314,116.8294 ONE |
0.0100 USDT |
0.0099 USDT |
0.0105 USDT |
0.0102 USDT |
| 2019-08-26 |
0.0102 USDT |
891,054.6829 ONE |
0.0101 USDT |
0.0096 USDT |
0.0118 USDT |
0.0101 USDT |