Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0220 USDT |
8,373,247.2804 ONE |
0.0222 USDT |
0.0212 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-04-20 |
0.0215 USDT |
10,114,731.1067 ONE |
0.0205 USDT |
0.0201 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-04-19 |
0.0202 USDT |
22,288,301.3304 ONE |
0.0200 USDT |
0.0181 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-04-18 |
0.0200 USDT |
11,424,350.7021 ONE |
0.0194 USDT |
0.0189 USDT |
0.0207 USDT |
0.0201 USDT |
| 2024-04-17 |
0.0193 USDT |
8,509,170.5053 ONE |
0.0199 USDT |
0.0183 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-04-16 |
0.0197 USDT |
7,133,968.1384 ONE |
0.0199 USDT |
0.0188 USDT |
0.0206 USDT |
0.0196 USDT |
| 2024-04-15 |
0.0205 USDT |
28,081,245.0084 ONE |
0.0213 USDT |
0.0183 USDT |
0.0222 USDT |
0.0197 USDT |
| 2024-04-14 |
0.0204 USDT |
16,976,519.0542 ONE |
0.0196 USDT |
0.0189 USDT |
0.0214 USDT |
0.0206 USDT |
| 2024-04-13 |
0.0192 USDT |
39,156,558.0132 ONE |
0.0225 USDT |
0.0156 USDT |
0.0229 USDT |
0.0182 USDT |
| 2024-04-12 |
0.0227 USDT |
36,219,048.5032 ONE |
0.0264 USDT |
0.0193 USDT |
0.0270 USDT |
0.0223 USDT |
| 2024-04-11 |
0.0272 USDT |
7,955,626.8884 ONE |
0.0276 USDT |
0.0263 USDT |
0.0279 USDT |
0.0263 USDT |
| 2024-04-10 |
0.0271 USDT |
8,428,801.0423 ONE |
0.0277 USDT |
0.0263 USDT |
0.0281 USDT |
0.0270 USDT |
| 2024-04-09 |
0.0292 USDT |
5,971,295.1317 ONE |
0.0300 USDT |
0.0279 USDT |
0.0304 USDT |
0.0282 USDT |
| 2024-04-08 |
0.0293 USDT |
8,787,394.1515 ONE |
0.0282 USDT |
0.0274 USDT |
0.0304 USDT |
0.0301 USDT |
| 2024-04-07 |
0.0281 USDT |
5,302,729.9126 ONE |
0.0278 USDT |
0.0275 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-04-06 |
0.0275 USDT |
3,570,482.2351 ONE |
0.0273 USDT |
0.0271 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-04-05 |
0.0274 USDT |
7,021,635.4566 ONE |
0.0283 USDT |
0.0264 USDT |
0.0285 USDT |
0.0274 USDT |
| 2024-04-04 |
0.0285 USDT |
6,157,273.0271 ONE |
0.0278 USDT |
0.0272 USDT |
0.0295 USDT |
0.0289 USDT |
| 2024-04-03 |
0.0285 USDT |
10,918,614.3645 ONE |
0.0280 USDT |
0.0269 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-04-02 |
0.0282 USDT |
15,560,517.8359 ONE |
0.0300 USDT |
0.0273 USDT |
0.0300 USDT |
0.0279 USDT |
| 2024-04-01 |
0.0300 USDT |
14,533,738.6312 ONE |
0.0319 USDT |
0.0287 USDT |
0.0324 USDT |
0.0298 USDT |
| 2024-03-31 |
0.0312 USDT |
13,207,791.4760 ONE |
0.0301 USDT |
0.0300 USDT |
0.0329 USDT |
0.0318 USDT |
| 2024-03-30 |
0.0309 USDT |
5,940,902.2782 ONE |
0.0309 USDT |
0.0303 USDT |
0.0314 USDT |
0.0307 USDT |
| 2024-03-29 |
0.0312 USDT |
10,375,140.6147 ONE |
0.0314 USDT |
0.0304 USDT |
0.0321 USDT |
0.0310 USDT |
| 2024-03-28 |
0.0316 USDT |
8,380,006.5991 ONE |
0.0312 USDT |
0.0306 USDT |
0.0322 USDT |
0.0317 USDT |
| 2024-03-27 |
0.0329 USDT |
25,230,656.3406 ONE |
0.0333 USDT |
0.0310 USDT |
0.0343 USDT |
0.0313 USDT |
| 2024-03-26 |
0.0332 USDT |
39,090,072.2936 ONE |
0.0333 USDT |
0.0322 USDT |
0.0348 USDT |
0.0329 USDT |
| 2024-03-25 |
0.0327 USDT |
24,379,710.1090 ONE |
0.0323 USDT |
0.0315 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-03-24 |
0.0315 USDT |
31,030,190.7313 ONE |
0.0297 USDT |
0.0292 USDT |
0.0340 USDT |
0.0322 USDT |
| 2024-03-23 |
0.0301 USDT |
23,512,788.9280 ONE |
0.0294 USDT |
0.0288 USDT |
0.0309 USDT |
0.0302 USDT |
| 2024-03-22 |
0.0300 USDT |
28,042,869.1389 ONE |
0.0303 USDT |
0.0286 USDT |
0.0317 USDT |
0.0288 USDT |
| 2024-03-21 |
0.0306 USDT |
37,616,797.9812 ONE |
0.0303 USDT |
0.0294 USDT |
0.0318 USDT |
0.0303 USDT |
| 2024-03-20 |
0.0277 USDT |
33,529,421.4816 ONE |
0.0264 USDT |
0.0255 USDT |
0.0308 USDT |
0.0305 USDT |
| 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 |