Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.0150 USDT |
16,435,347.3871 ONE |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-01-28 |
0.0147 USDT |
11,239,375.9722 ONE |
0.0148 USDT |
0.0143 USDT |
0.0151 USDT |
0.0143 USDT |
| 2024-01-27 |
0.0146 USDT |
6,212,430.5922 ONE |
0.0146 USDT |
0.0144 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-01-26 |
0.0144 USDT |
16,960,164.6701 ONE |
0.0139 USDT |
0.0137 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-01-25 |
0.0138 USDT |
6,376,281.7911 ONE |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-01-24 |
0.0141 USDT |
22,406,133.1160 ONE |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-01-23 |
0.0134 USDT |
34,499,138.9393 ONE |
0.0141 USDT |
0.0129 USDT |
0.0144 USDT |
0.0135 USDT |
| 2024-01-22 |
0.0145 USDT |
29,377,795.8247 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-01-21 |
0.0153 USDT |
16,677,696.3912 ONE |
0.0149 USDT |
0.0147 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-01-20 |
0.0147 USDT |
18,049,770.4618 ONE |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0143 USDT |
19,236,262.1492 ONE |
0.0149 USDT |
0.0137 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-01-18 |
0.0152 USDT |
15,800,517.3781 ONE |
0.0159 USDT |
0.0147 USDT |
0.0160 USDT |
0.0148 USDT |
| 2024-01-17 |
0.0161 USDT |
14,423,297.1553 ONE |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-16 |
0.0161 USDT |
14,729,793.3412 ONE |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-01-15 |
0.0160 USDT |
18,301,393.7754 ONE |
0.0155 USDT |
0.0155 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0160 USDT |
18,245,694.9904 ONE |
0.0164 USDT |
0.0156 USDT |
0.0165 USDT |
0.0157 USDT |
| 2024-01-13 |
0.0164 USDT |
12,526,815.5875 ONE |
0.0162 USDT |
0.0157 USDT |
0.0166 USDT |
0.0166 USDT |