Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0149 USDT |
5,836,119.4749 ONE |
0.0148 USDT |
0.0144 USDT |
0.0153 USDT |
0.0151 USDT |
| 2024-06-26 |
0.0150 USDT |
5,624,760.6162 ONE |
0.0153 USDT |
0.0147 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-06-25 |
0.0153 USDT |
4,942,551.4769 ONE |
0.0150 USDT |
0.0150 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-06-24 |
0.0145 USDT |
8,784,136.9959 ONE |
0.0148 USDT |
0.0138 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-06-23 |
0.0151 USDT |
6,965,115.6142 ONE |
0.0151 USDT |
0.0145 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-06-22 |
0.0151 USDT |
5,993,289.1987 ONE |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-06-21 |
0.0152 USDT |
9,375,065.9035 ONE |
0.0154 USDT |
0.0149 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-06-20 |
0.0155 USDT |
12,406,777.2647 ONE |
0.0151 USDT |
0.0151 USDT |
0.0162 USDT |
0.0153 USDT |
| 2024-06-19 |
0.0152 USDT |
14,358,940.8096 ONE |
0.0149 USDT |
0.0147 USDT |
0.0156 USDT |
0.0153 USDT |
| 2024-06-18 |
0.0146 USDT |
32,566,150.5704 ONE |
0.0158 USDT |
0.0135 USDT |
0.0159 USDT |
0.0146 USDT |
| 2024-06-17 |
0.0162 USDT |
12,810,155.4099 ONE |
0.0174 USDT |
0.0155 USDT |
0.0175 USDT |
0.0164 USDT |
| 2024-06-16 |
0.0171 USDT |
1,785,587.8006 ONE |
0.0170 USDT |
0.0167 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-06-15 |
0.0170 USDT |
6,201,516.4973 ONE |
0.0168 USDT |
0.0167 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-06-14 |
0.0168 USDT |
16,729,276.8198 ONE |
0.0175 USDT |
0.0160 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-06-13 |
0.0177 USDT |
17,790,839.7367 ONE |
0.0183 USDT |
0.0173 USDT |
0.0185 USDT |
0.0173 USDT |
| 2024-06-12 |
0.0184 USDT |
9,100,574.2799 ONE |
0.0176 USDT |
0.0173 USDT |
0.0191 USDT |
0.0184 USDT |
| 2024-06-11 |
0.0178 USDT |
18,076,286.0188 ONE |
0.0182 USDT |
0.0171 USDT |
0.0184 USDT |
0.0176 USDT |
| 2024-06-10 |
0.0184 USDT |
10,663,904.6524 ONE |
0.0188 USDT |
0.0179 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-06-09 |
0.0187 USDT |
6,972,557.9186 ONE |
0.0186 USDT |
0.0185 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-06-08 |
0.0193 USDT |
5,519,658.3215 ONE |
0.0200 USDT |
0.0186 USDT |
0.0202 USDT |
0.0187 USDT |
| 2024-06-07 |
0.0205 USDT |
14,544,188.7276 ONE |
0.0224 USDT |
0.0184 USDT |
0.0226 USDT |
0.0200 USDT |
| 2024-06-06 |
0.0227 USDT |
6,554,842.4647 ONE |
0.0229 USDT |
0.0224 USDT |
0.0230 USDT |
0.0227 USDT |
| 2024-06-05 |
0.0231 USDT |
6,114,585.6179 ONE |
0.0229 USDT |
0.0228 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-06-04 |
0.0225 USDT |
3,884,299.1915 ONE |
0.0220 USDT |
0.0218 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-06-03 |
0.0223 USDT |
5,453,024.2572 ONE |
0.0216 USDT |
0.0214 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-06-02 |
0.0221 USDT |
4,446,341.7850 ONE |
0.0218 USDT |
0.0215 USDT |
0.0226 USDT |
0.0217 USDT |
| 2024-06-01 |
0.0215 USDT |
2,755,719.0234 ONE |
0.0217 USDT |
0.0214 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-05-31 |
0.0215 USDT |
6,434,392.3576 ONE |
0.0216 USDT |
0.0212 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-05-30 |
0.0217 USDT |
6,278,678.1691 ONE |
0.0222 USDT |
0.0211 USDT |
0.0224 USDT |
0.0218 USDT |
| 2024-05-29 |
0.0230 USDT |
4,079,650.0344 ONE |
0.0235 USDT |
0.0223 USDT |
0.0237 USDT |
0.0223 USDT |
| 2024-05-28 |
0.0230 USDT |
8,126,258.3715 ONE |
0.0228 USDT |
0.0223 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-05-27 |
0.0224 USDT |
5,974,063.6141 ONE |
0.0219 USDT |
0.0217 USDT |
0.0231 USDT |
0.0226 USDT |
| 2024-05-26 |
0.0221 USDT |
5,009,796.0200 ONE |
0.0226 USDT |
0.0216 USDT |
0.0227 USDT |
0.0219 USDT |
| 2024-05-25 |
0.0228 USDT |
3,858,746.6651 ONE |
0.0229 USDT |
0.0225 USDT |
0.0231 USDT |
0.0226 USDT |
| 2024-05-24 |
0.0228 USDT |
5,256,856.9922 ONE |
0.0227 USDT |
0.0222 USDT |
0.0234 USDT |
0.0229 USDT |
| 2024-05-23 |
0.0225 USDT |
9,737,181.2621 ONE |
0.0226 USDT |
0.0210 USDT |
0.0234 USDT |
0.0226 USDT |
| 2024-05-22 |
0.0228 USDT |
7,476,198.6453 ONE |
0.0227 USDT |
0.0222 USDT |
0.0233 USDT |
0.0226 USDT |
| 2024-05-21 |
0.0223 USDT |
14,603,720.4975 ONE |
0.0217 USDT |
0.0212 USDT |
0.0232 USDT |
0.0228 USDT |
| 2024-05-20 |
0.0204 USDT |
6,960,753.6089 ONE |
0.0195 USDT |
0.0190 USDT |
0.0216 USDT |
0.0212 USDT |
| 2024-05-19 |
0.0201 USDT |
4,133,482.1511 ONE |
0.0203 USDT |
0.0193 USDT |
0.0206 USDT |
0.0194 USDT |
| 2024-05-18 |
0.0204 USDT |
2,930,866.1567 ONE |
0.0203 USDT |
0.0200 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-05-17 |
0.0202 USDT |
1,887,738.0541 ONE |
0.0201 USDT |
0.0197 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-05-16 |
0.0200 USDT |
4,699,843.5935 ONE |
0.0202 USDT |
0.0193 USDT |
0.0205 USDT |
0.0198 USDT |
| 2024-05-15 |
0.0188 USDT |
9,375,719.4123 ONE |
0.0182 USDT |
0.0182 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-05-14 |
0.0189 USDT |
3,238,652.3695 ONE |
0.0193 USDT |
0.0182 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-05-13 |
0.0193 USDT |
4,916,309.1825 ONE |
0.0192 USDT |
0.0183 USDT |
0.0202 USDT |
0.0194 USDT |
| 2024-05-12 |
0.0196 USDT |
3,970,982.7515 ONE |
0.0196 USDT |
0.0190 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-05-11 |
0.0198 USDT |
5,839,052.0879 ONE |
0.0198 USDT |
0.0194 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-05-10 |
0.0208 USDT |
9,653,158.4218 ONE |
0.0212 USDT |
0.0197 USDT |
0.0216 USDT |
0.0200 USDT |
| 2024-05-09 |
0.0202 USDT |
15,501,811.0126 ONE |
0.0198 USDT |
0.0196 USDT |
0.0210 USDT |
0.0208 USDT |