Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0267 USDT |
76,262,943.9134 ONE |
0.0287 USDT |
0.0248 USDT |
0.0290 USDT |
0.0269 USDT |
| 2024-03-18 |
0.0297 USDT |
21,386,676.8312 ONE |
0.0307 USDT |
0.0281 USDT |
0.0316 USDT |
0.0286 USDT |
| 2024-03-17 |
0.0300 USDT |
48,677,407.1774 ONE |
0.0291 USDT |
0.0280 USDT |
0.0316 USDT |
0.0307 USDT |
| 2024-03-16 |
0.0315 USDT |
51,772,153.9643 ONE |
0.0325 USDT |
0.0283 USDT |
0.0339 USDT |
0.0291 USDT |
| 2024-03-15 |
0.0316 USDT |
64,146,777.0982 ONE |
0.0343 USDT |
0.0288 USDT |
0.0351 USDT |
0.0314 USDT |
| 2024-03-14 |
0.0343 USDT |
57,973,303.0641 ONE |
0.0358 USDT |
0.0321 USDT |
0.0366 USDT |
0.0338 USDT |
| 2024-03-13 |
0.0364 USDT |
58,165,204.7030 ONE |
0.0359 USDT |
0.0348 USDT |
0.0378 USDT |
0.0356 USDT |
| 2024-03-12 |
0.0353 USDT |
37,906,423.0621 ONE |
0.0369 USDT |
0.0330 USDT |
0.0376 USDT |
0.0353 USDT |
| 2024-03-11 |
0.0360 USDT |
67,941,083.8254 ONE |
0.0352 USDT |
0.0329 USDT |
0.0380 USDT |
0.0366 USDT |
| 2024-03-10 |
0.0368 USDT |
75,214,850.3361 ONE |
0.0357 USDT |
0.0341 USDT |
0.0395 USDT |
0.0349 USDT |
| 2024-03-09 |
0.0354 USDT |
46,020,023.5156 ONE |
0.0340 USDT |
0.0338 USDT |
0.0391 USDT |
0.0360 USDT |
| 2024-03-08 |
0.0342 USDT |
48,565,420.9114 ONE |
0.0352 USDT |
0.0324 USDT |
0.0356 USDT |
0.0335 USDT |
| 2024-03-07 |
0.0347 USDT |
108,411,233.3766 ONE |
0.0324 USDT |
0.0319 USDT |
0.0370 USDT |
0.0356 USDT |
| 2024-03-06 |
0.0312 USDT |
59,532,766.1506 ONE |
0.0309 USDT |
0.0293 USDT |
0.0324 USDT |
0.0313 USDT |
| 2024-03-05 |
0.0317 USDT |
111,660,187.5548 ONE |
0.0341 USDT |
0.0241 USDT |
0.0350 USDT |
0.0296 USDT |
| 2024-03-04 |
0.0333 USDT |
135,448,722.2668 ONE |
0.0318 USDT |
0.0299 USDT |
0.0374 USDT |
0.0343 USDT |
| 2024-03-03 |
0.0279 USDT |
73,909,924.7132 ONE |
0.0279 USDT |
0.0246 USDT |
0.0305 USDT |
0.0301 USDT |
| 2024-03-02 |
0.0261 USDT |
38,764,967.0928 ONE |
0.0258 USDT |
0.0250 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-03-01 |
0.0249 USDT |
38,206,324.9368 ONE |
0.0247 USDT |
0.0241 USDT |
0.0257 USDT |
0.0253 USDT |
| 2024-02-29 |
0.0246 USDT |
93,744,733.6535 ONE |
0.0225 USDT |
0.0219 USDT |
0.0270 USDT |
0.0252 USDT |
| 2024-02-28 |
0.0226 USDT |
105,014,477.9549 ONE |
0.0226 USDT |
0.0200 USDT |
0.0239 USDT |
0.0221 USDT |
| 2024-02-27 |
0.0233 USDT |
66,508,734.8262 ONE |
0.0230 USDT |
0.0222 USDT |
0.0249 USDT |
0.0225 USDT |
| 2024-02-26 |
0.0229 USDT |
73,576,486.3399 ONE |
0.0229 USDT |
0.0223 USDT |
0.0244 USDT |
0.0230 USDT |
| 2024-02-25 |
0.0230 USDT |
142,619,186.3003 ONE |
0.0205 USDT |
0.0202 USDT |
0.0250 USDT |
0.0238 USDT |
| 2024-02-24 |
0.0203 USDT |
78,292,987.6478 ONE |
0.0184 USDT |
0.0179 USDT |
0.0225 USDT |
0.0204 USDT |
| 2024-02-23 |
0.0181 USDT |
20,467,965.6733 ONE |
0.0184 USDT |
0.0176 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-02-22 |
0.0187 USDT |
29,434,102.7090 ONE |
0.0182 USDT |
0.0176 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-02-21 |
0.0179 USDT |
25,777,941.8152 ONE |
0.0189 USDT |
0.0172 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-02-20 |
0.0189 USDT |
60,143,230.0984 ONE |
0.0191 USDT |
0.0177 USDT |
0.0199 USDT |
0.0186 USDT |
| 2024-02-19 |
0.0189 USDT |
59,269,101.5588 ONE |
0.0181 USDT |
0.0181 USDT |
0.0196 USDT |
0.0191 USDT |
| 2024-02-18 |
0.0178 USDT |
41,366,727.8984 ONE |
0.0169 USDT |
0.0167 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-02-17 |
0.0168 USDT |
15,063,560.7141 ONE |
0.0171 USDT |
0.0160 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-02-16 |
0.0171 USDT |
26,329,732.2091 ONE |
0.0172 USDT |
0.0166 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-02-15 |
0.0170 USDT |
23,281,524.7898 ONE |
0.0165 USDT |
0.0164 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-02-14 |
0.0163 USDT |
19,791,055.6173 ONE |
0.0157 USDT |
0.0155 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-02-13 |
0.0157 USDT |
18,402,966.1602 ONE |
0.0160 USDT |
0.0153 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-02-12 |
0.0155 USDT |
10,693,679.2377 ONE |
0.0153 USDT |
0.0149 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-02-11 |
0.0155 USDT |
14,498,728.8038 ONE |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2024-02-10 |
0.0154 USDT |
18,307,329.7113 ONE |
0.0153 USDT |
0.0148 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-02-09 |
0.0150 USDT |
24,444,733.3873 ONE |
0.0144 USDT |
0.0144 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-02-08 |
0.0144 USDT |
6,999,101.4957 ONE |
0.0143 USDT |
0.0142 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-07 |
0.0139 USDT |
10,458,735.5721 ONE |
0.0138 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-02-06 |
0.0138 USDT |
9,470,884.4791 ONE |
0.0139 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-02-05 |
0.0139 USDT |
8,234,851.2452 ONE |
0.0139 USDT |
0.0136 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-02-04 |
0.0141 USDT |
6,051,244.4132 ONE |
0.0142 USDT |
0.0139 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-02-03 |
0.0143 USDT |
3,263,681.7002 ONE |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-02-02 |
0.0142 USDT |
8,733,172.0101 ONE |
0.0142 USDT |
0.0141 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-02-01 |
0.0140 USDT |
5,576,055.2011 ONE |
0.0141 USDT |
0.0137 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-01-31 |
0.0145 USDT |
12,426,254.6294 ONE |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-01-30 |
0.0152 USDT |
12,074,816.6960 ONE |
0.0151 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |