Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0142 USDT |
7,407,147.7422 ONE |
0.0144 USDT |
0.0134 USDT |
0.0146 USDT |
0.0136 USDT |
| 2024-07-29 |
0.0145 USDT |
13,549,710.6505 ONE |
0.0139 USDT |
0.0139 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-07-28 |
0.0142 USDT |
5,656,472.7355 ONE |
0.0146 USDT |
0.0138 USDT |
0.0146 USDT |
0.0138 USDT |
| 2024-07-27 |
0.0145 USDT |
6,578,921.1090 ONE |
0.0142 USDT |
0.0141 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-07-26 |
0.0138 USDT |
8,813,292.2376 ONE |
0.0134 USDT |
0.0134 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-07-25 |
0.0132 USDT |
9,549,921.1133 ONE |
0.0137 USDT |
0.0129 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-07-24 |
0.0141 USDT |
8,742,914.6576 ONE |
0.0144 USDT |
0.0136 USDT |
0.0146 USDT |
0.0137 USDT |
| 2024-07-23 |
0.0148 USDT |
5,273,977.8183 ONE |
0.0148 USDT |
0.0142 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-07-22 |
0.0152 USDT |
7,206,525.6650 ONE |
0.0157 USDT |
0.0148 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-07-21 |
0.0152 USDT |
5,206,975.8060 ONE |
0.0155 USDT |
0.0146 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-07-20 |
0.0154 USDT |
9,820,333.1963 ONE |
0.0157 USDT |
0.0151 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-07-19 |
0.0152 USDT |
8,023,735.9118 ONE |
0.0150 USDT |
0.0146 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-07-18 |
0.0154 USDT |
9,570,679.2495 ONE |
0.0154 USDT |
0.0149 USDT |
0.0159 USDT |
0.0149 USDT |
| 2024-07-17 |
0.0155 USDT |
20,819,414.8055 ONE |
0.0147 USDT |
0.0147 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-07-16 |
0.0146 USDT |
7,055,717.4110 ONE |
0.0149 USDT |
0.0140 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-07-15 |
0.0143 USDT |
6,814,764.8071 ONE |
0.0141 USDT |
0.0140 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-07-14 |
0.0136 USDT |
4,307,233.9329 ONE |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-07-13 |
0.0134 USDT |
2,251,400.7499 ONE |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-07-12 |
0.0133 USDT |
5,551,262.1004 ONE |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-07-11 |
0.0134 USDT |
6,819,890.4414 ONE |
0.0132 USDT |
0.0130 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-07-10 |
0.0133 USDT |
8,545,994.3829 ONE |
0.0131 USDT |
0.0129 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-07-09 |
0.0130 USDT |
9,941,283.8323 ONE |
0.0125 USDT |
0.0125 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-07-08 |
0.0125 USDT |
17,465,841.1950 ONE |
0.0122 USDT |
0.0116 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-07-07 |
0.0128 USDT |
7,113,430.4613 ONE |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-07-06 |
0.0127 USDT |
13,120,573.6116 ONE |
0.0120 USDT |
0.0119 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-07-05 |
0.0113 USDT |
57,251,929.6667 ONE |
0.0120 USDT |
0.0106 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-07-04 |
0.0128 USDT |
41,702,178.6153 ONE |
0.0135 USDT |
0.0123 USDT |
0.0141 USDT |
0.0125 USDT |
| 2024-07-03 |
0.0138 USDT |
9,930,193.6819 ONE |
0.0145 USDT |
0.0133 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-07-02 |
0.0144 USDT |
3,820,984.6190 ONE |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-07-01 |
0.0148 USDT |
5,085,361.8810 ONE |
0.0149 USDT |
0.0144 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-06-30 |
0.0141 USDT |
4,238,227.6572 ONE |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-06-29 |
0.0146 USDT |
4,254,138.3471 ONE |
0.0146 USDT |
0.0142 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-06-28 |
0.0150 USDT |
8,594,011.6280 ONE |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0148 USDT |
| 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 |