Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.0170 USDT |
32,249,138.7619 ONE |
0.0167 USDT |
0.0162 USDT |
0.0175 USDT |
0.0172 USDT |
| 2023-12-09 |
0.0171 USDT |
45,998,968.8151 ONE |
0.0163 USDT |
0.0163 USDT |
0.0181 USDT |
0.0169 USDT |
| 2023-12-08 |
0.0157 USDT |
24,996,464.7793 ONE |
0.0154 USDT |
0.0152 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-12-07 |
0.0151 USDT |
25,933,514.7682 ONE |
0.0148 USDT |
0.0144 USDT |
0.0158 USDT |
0.0153 USDT |
| 2023-12-06 |
0.0148 USDT |
38,601,154.5323 ONE |
0.0147 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-12-05 |
0.0145 USDT |
48,997,049.7968 ONE |
0.0145 USDT |
0.0142 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-12-04 |
0.0140 USDT |
57,269,705.8598 ONE |
0.0136 USDT |
0.0131 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-12-03 |
0.0137 USDT |
14,467,844.6292 ONE |
0.0139 USDT |
0.0135 USDT |
0.0140 USDT |
0.0137 USDT |
| 2023-12-02 |
0.0138 USDT |
13,376,966.4334 ONE |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-12-01 |
0.0135 USDT |
11,102,291.0138 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0136 USDT |
| 2023-11-30 |
0.0133 USDT |
9,623,394.7496 ONE |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-29 |
0.0135 USDT |
14,479,157.7310 ONE |
0.0134 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2023-11-28 |
0.0131 USDT |
16,973,242.5162 ONE |
0.0129 USDT |
0.0126 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-11-27 |
0.0130 USDT |
17,678,746.0482 ONE |
0.0135 USDT |
0.0126 USDT |
0.0136 USDT |
0.0128 USDT |
| 2023-11-26 |
0.0135 USDT |
15,206,089.5095 ONE |
0.0136 USDT |
0.0130 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-25 |
0.0136 USDT |
18,629,134.4857 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-24 |
0.0132 USDT |
16,680,858.9408 ONE |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-23 |
0.0129 USDT |
22,267,451.3021 ONE |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-11-22 |
0.0127 USDT |
28,134,819.1901 ONE |
0.0120 USDT |
0.0120 USDT |
0.0138 USDT |
0.0129 USDT |
| 2023-11-21 |
0.0134 USDT |
54,279,953.7248 ONE |
0.0140 USDT |
0.0123 USDT |
0.0154 USDT |
0.0125 USDT |
| 2023-11-20 |
0.0142 USDT |
35,957,811.8281 ONE |
0.0142 USDT |
0.0137 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-11-19 |
0.0139 USDT |
30,271,692.1046 ONE |
0.0138 USDT |
0.0134 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-11-18 |
0.0136 USDT |
24,589,365.2868 ONE |
0.0143 USDT |
0.0130 USDT |
0.0143 USDT |
0.0136 USDT |
| 2023-11-17 |
0.0145 USDT |
27,125,452.2790 ONE |
0.0149 USDT |
0.0138 USDT |
0.0153 USDT |
0.0140 USDT |
| 2023-11-16 |
0.0150 USDT |
37,945,195.7305 ONE |
0.0147 USDT |
0.0142 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-11-15 |
0.0143 USDT |
25,872,129.6552 ONE |
0.0137 USDT |
0.0135 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-14 |
0.0136 USDT |
47,296,482.5444 ONE |
0.0139 USDT |
0.0128 USDT |
0.0142 USDT |
0.0133 USDT |
| 2023-11-13 |
0.0155 USDT |
41,208,811.5831 ONE |
0.0156 USDT |
0.0144 USDT |
0.0164 USDT |
0.0145 USDT |
| 2023-11-12 |
0.0153 USDT |
41,326,283.7618 ONE |
0.0151 USDT |
0.0144 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-11-11 |
0.0146 USDT |
32,513,221.6602 ONE |
0.0144 USDT |
0.0140 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-11-10 |
0.0139 USDT |
38,381,638.7783 ONE |
0.0136 USDT |
0.0134 USDT |
0.0143 USDT |
0.0142 USDT |
| 2023-11-09 |
0.0139 USDT |
64,908,031.1659 ONE |
0.0140 USDT |
0.0123 USDT |
0.0149 USDT |
0.0134 USDT |
| 2023-11-08 |
0.0139 USDT |
20,265,799.0830 ONE |
0.0139 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-11-07 |
0.0138 USDT |
29,018,083.4515 ONE |
0.0141 USDT |
0.0132 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-11-06 |
0.0137 USDT |
18,285,089.7609 ONE |
0.0136 USDT |
0.0133 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-11-05 |
0.0135 USDT |
20,206,199.8635 ONE |
0.0133 USDT |
0.0132 USDT |
0.0139 USDT |
0.0134 USDT |
| 2023-11-04 |
0.0130 USDT |
34,710,559.8544 ONE |
0.0123 USDT |
0.0122 USDT |
0.0136 USDT |
0.0131 USDT |
| 2023-11-03 |
0.0120 USDT |
18,721,517.5517 ONE |
0.0122 USDT |
0.0117 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-11-02 |
0.0122 USDT |
35,388,122.1139 ONE |
0.0123 USDT |
0.0117 USDT |
0.0128 USDT |
0.0122 USDT |
| 2023-11-01 |
0.0117 USDT |
17,733,257.7797 ONE |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-10-31 |
0.0118 USDT |
17,619,652.1539 ONE |
0.0120 USDT |
0.0113 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-10-30 |
0.0120 USDT |
19,209,762.9477 ONE |
0.0119 USDT |
0.0117 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-10-29 |
0.0116 USDT |
22,270,530.5497 ONE |
0.0112 USDT |
0.0110 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-10-28 |
0.0112 USDT |
23,485,019.1529 ONE |
0.0109 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-10-27 |
0.0110 USDT |
9,367,650.8213 ONE |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-10-26 |
0.0110 USDT |
41,829,949.1763 ONE |
0.0109 USDT |
0.0106 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-10-25 |
0.0110 USDT |
18,058,220.4511 ONE |
0.0111 USDT |
0.0107 USDT |
0.0114 USDT |
0.0109 USDT |
| 2023-10-24 |
0.0109 USDT |
30,820,675.3836 ONE |
0.0104 USDT |
0.0102 USDT |
0.0116 USDT |
0.0111 USDT |
| 2023-10-23 |
0.0099 USDT |
21,321,694.7913 ONE |
0.0097 USDT |
0.0096 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-10-22 |
0.0095 USDT |
9,971,525.3408 ONE |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |