Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.0095 USDT |
10,069,225.4775 ONE |
0.0092 USDT |
0.0091 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-10-20 |
0.0091 USDT |
12,460,867.6225 ONE |
0.0088 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-10-19 |
0.0088 USDT |
6,273,646.9483 ONE |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-10-18 |
0.0090 USDT |
3,753,814.0990 ONE |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0088 USDT |
| 2023-10-17 |
0.0091 USDT |
7,426,142.8868 ONE |
0.0093 USDT |
0.0089 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-10-16 |
0.0094 USDT |
6,717,694.0765 ONE |
0.0092 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2023-10-15 |
0.0092 USDT |
3,427,988.9129 ONE |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-10-14 |
0.0092 USDT |
4,088,734.1590 ONE |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-10-13 |
0.0092 USDT |
3,448,426.7618 ONE |
0.0091 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-10-12 |
0.0091 USDT |
6,513,807.2122 ONE |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-10-11 |
0.0089 USDT |
7,039,525.1842 ONE |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-10-10 |
0.0090 USDT |
5,854,060.2190 ONE |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-10-09 |
0.0092 USDT |
11,048,618.0665 ONE |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2023-10-08 |
0.0094 USDT |
7,979,918.3389 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-07 |
0.0095 USDT |
8,776,598.3178 ONE |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-06 |
0.0094 USDT |
10,701,205.8584 ONE |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-10-05 |
0.0094 USDT |
11,454,551.9282 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-10-04 |
0.0093 USDT |
10,702,515.9578 ONE |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-03 |
0.0096 USDT |
10,519,291.7605 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-10-02 |
0.0101 USDT |
16,019,870.7599 ONE |
0.0102 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-10-01 |
0.0099 USDT |
5,953,897.0192 ONE |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-09-30 |
0.0098 USDT |
4,180,555.7482 ONE |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-09-29 |
0.0097 USDT |
5,008,794.5625 ONE |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-28 |
0.0096 USDT |
6,945,300.3567 ONE |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-09-27 |
0.0095 USDT |
2,793,903.4595 ONE |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-26 |
0.0095 USDT |
3,352,641.9082 ONE |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-25 |
0.0095 USDT |
8,299,561.5332 ONE |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-09-24 |
0.0095 USDT |
5,432,570.3687 ONE |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-23 |
0.0096 USDT |
5,973,870.0221 ONE |
0.0097 USDT |
0.0095 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-22 |
0.0098 USDT |
3,337,761.2064 ONE |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-09-21 |
0.0100 USDT |
4,097,228.4604 ONE |
0.0101 USDT |
0.0098 USDT |
0.0103 USDT |
0.0098 USDT |
| 2023-09-20 |
0.0100 USDT |
6,802,112.5925 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-09-19 |
0.0100 USDT |
11,032,772.9299 ONE |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-18 |
0.0097 USDT |
6,011,783.6921 ONE |
0.0095 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2023-09-17 |
0.0098 USDT |
5,251,714.1054 ONE |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-09-16 |
0.0100 USDT |
7,513,609.1305 ONE |
0.0098 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-15 |
0.0096 USDT |
10,975,717.2131 ONE |
0.0094 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-14 |
0.0095 USDT |
5,956,761.4644 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-13 |
0.0094 USDT |
14,359,102.6651 ONE |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-12 |
0.0093 USDT |
7,318,475.0016 ONE |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-11 |
0.0091 USDT |
6,231,538.1574 ONE |
0.0094 USDT |
0.0089 USDT |
0.0094 USDT |
0.0089 USDT |
| 2023-09-10 |
0.0095 USDT |
14,557,161.3551 ONE |
0.0099 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-09-09 |
0.0099 USDT |
12,855,134.4622 ONE |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-09-08 |
0.0096 USDT |
5,402,048.2208 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-07 |
0.0094 USDT |
3,100,857.8914 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-06 |
0.0095 USDT |
29,883,021.3000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-09-05 |
0.0095 USDT |
5,435,914.5421 ONE |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-04 |
0.0094 USDT |
5,398,663.0992 ONE |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-09-03 |
0.0093 USDT |
5,178,348.3293 ONE |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-09-02 |
0.0094 USDT |
4,504,693.7153 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |