Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0219 USDT |
19,574,508.3018 ONE |
0.0214 USDT |
0.0211 USDT |
0.0223 USDT |
0.0221 USDT |
| 2023-02-28 |
0.0216 USDT |
26,068,548.3646 ONE |
0.0220 USDT |
0.0210 USDT |
0.0223 USDT |
0.0213 USDT |
| 2023-02-27 |
0.0219 USDT |
31,694,455.0124 ONE |
0.0222 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |
| 2023-02-26 |
0.0219 USDT |
25,726,640.7894 ONE |
0.0214 USDT |
0.0212 USDT |
0.0223 USDT |
0.0222 USDT |
| 2023-02-25 |
0.0216 USDT |
24,436,977.2034 ONE |
0.0222 USDT |
0.0206 USDT |
0.0224 USDT |
0.0214 USDT |
| 2023-02-24 |
0.0230 USDT |
40,949,809.2299 ONE |
0.0239 USDT |
0.0218 USDT |
0.0241 USDT |
0.0222 USDT |
| 2023-02-23 |
0.0245 USDT |
41,860,194.5557 ONE |
0.0246 USDT |
0.0235 USDT |
0.0253 USDT |
0.0239 USDT |
| 2023-02-22 |
0.0245 USDT |
53,976,794.3688 ONE |
0.0256 USDT |
0.0238 USDT |
0.0259 USDT |
0.0246 USDT |
| 2023-02-21 |
0.0265 USDT |
49,493,773.0547 ONE |
0.0274 USDT |
0.0251 USDT |
0.0277 USDT |
0.0256 USDT |
| 2023-02-20 |
0.0272 USDT |
57,199,012.4754 ONE |
0.0267 USDT |
0.0253 USDT |
0.0280 USDT |
0.0274 USDT |
| 2023-02-19 |
0.0264 USDT |
45,239,316.0260 ONE |
0.0260 USDT |
0.0254 USDT |
0.0275 USDT |
0.0267 USDT |
| 2023-02-18 |
0.0262 USDT |
25,996,584.0348 ONE |
0.0264 USDT |
0.0257 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-02-17 |
0.0261 USDT |
37,641,685.7319 ONE |
0.0252 USDT |
0.0251 USDT |
0.0269 USDT |
0.0264 USDT |
| 2023-02-16 |
0.0269 USDT |
65,708,268.7984 ONE |
0.0272 USDT |
0.0250 USDT |
0.0281 USDT |
0.0251 USDT |
| 2023-02-15 |
0.0253 USDT |
40,605,374.3659 ONE |
0.0242 USDT |
0.0238 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-02-14 |
0.0236 USDT |
41,491,612.1747 ONE |
0.0234 USDT |
0.0226 USDT |
0.0245 USDT |
0.0242 USDT |
| 2023-02-13 |
0.0234 USDT |
42,244,025.3950 ONE |
0.0248 USDT |
0.0225 USDT |
0.0249 USDT |
0.0234 USDT |
| 2023-02-12 |
0.0251 USDT |
34,578,663.2033 ONE |
0.0247 USDT |
0.0243 USDT |
0.0258 USDT |
0.0248 USDT |
| 2023-02-11 |
0.0241 USDT |
39,326,670.6854 ONE |
0.0237 USDT |
0.0233 USDT |
0.0249 USDT |
0.0247 USDT |
| 2023-02-10 |
0.0237 USDT |
39,628,678.8882 ONE |
0.0234 USDT |
0.0228 USDT |
0.0250 USDT |
0.0236 USDT |
| 2023-02-09 |
0.0262 USDT |
52,915,428.7772 ONE |
0.0271 USDT |
0.0227 USDT |
0.0280 USDT |
0.0234 USDT |
| 2023-02-08 |
0.0273 USDT |
64,716,043.3698 ONE |
0.0282 USDT |
0.0256 USDT |
0.0290 USDT |
0.0271 USDT |
| 2023-02-07 |
0.0267 USDT |
75,092,025.9942 ONE |
0.0253 USDT |
0.0250 USDT |
0.0297 USDT |
0.0282 USDT |
| 2023-02-06 |
0.0264 USDT |
3,737,944.5322 ONE |
0.0267 USDT |
0.0252 USDT |
0.0276 USDT |
0.0253 USDT |
| 2023-02-05 |
0.0272 USDT |
5,888,971.8238 ONE |
0.0280 USDT |
0.0250 USDT |
0.0292 USDT |
0.0266 USDT |
| 2023-02-04 |
0.0281 USDT |
5,720,518.5379 ONE |
0.0277 USDT |
0.0272 USDT |
0.0291 USDT |
0.0281 USDT |
| 2023-02-03 |
0.0273 USDT |
14,217,687.7690 ONE |
0.0242 USDT |
0.0238 USDT |
0.0300 USDT |
0.0279 USDT |
| 2023-02-02 |
0.0248 USDT |
6,497,365.9520 ONE |
0.0237 USDT |
0.0236 USDT |
0.0257 USDT |
0.0242 USDT |
| 2023-02-01 |
0.0224 USDT |
4,732,587.1957 ONE |
0.0226 USDT |
0.0206 USDT |
0.0250 USDT |
0.0237 USDT |
| 2023-01-31 |
0.0217 USDT |
3,568,366.4830 ONE |
0.0219 USDT |
0.0205 USDT |
0.0234 USDT |
0.0226 USDT |
| 2023-01-30 |
0.0223 USDT |
4,533,444.8668 ONE |
0.0230 USDT |
0.0214 USDT |
0.0235 USDT |
0.0219 USDT |
| 2023-01-29 |
0.0220 USDT |
6,059,609.2657 ONE |
0.0203 USDT |
0.0201 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-01-28 |
0.0209 USDT |
2,615,178.2087 ONE |
0.0212 USDT |
0.0202 USDT |
0.0214 USDT |
0.0203 USDT |
| 2023-01-27 |
0.0196 USDT |
2,852,351.4564 ONE |
0.0195 USDT |
0.0188 USDT |
0.0213 USDT |
0.0212 USDT |
| 2023-01-26 |
0.0200 USDT |
5,537,391.2599 ONE |
0.0199 USDT |
0.0193 USDT |
0.0204 USDT |
0.0195 USDT |
| 2023-01-25 |
0.0190 USDT |
4,813,045.7902 ONE |
0.0189 USDT |
0.0182 USDT |
0.0205 USDT |
0.0198 USDT |
| 2023-01-24 |
0.0196 USDT |
6,356,707.4190 ONE |
0.0194 USDT |
0.0186 USDT |
0.0206 USDT |
0.0189 USDT |
| 2023-01-23 |
0.0189 USDT |
4,319,455.1510 ONE |
0.0177 USDT |
0.0177 USDT |
0.0210 USDT |
0.0194 USDT |
| 2023-01-22 |
0.0181 USDT |
4,604,478.2093 ONE |
0.0173 USDT |
0.0172 USDT |
0.0187 USDT |
0.0177 USDT |
| 2023-01-21 |
0.0177 USDT |
6,341,746.7066 ONE |
0.0176 USDT |
0.0171 USDT |
0.0187 USDT |
0.0172 USDT |
| 2023-01-20 |
0.0165 USDT |
2,770,110.4256 ONE |
0.0161 USDT |
0.0156 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-01-19 |
0.0159 USDT |
6,860,349.4290 ONE |
0.0162 USDT |
0.0148 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-01-18 |
0.0165 USDT |
4,105,391.5161 ONE |
0.0173 USDT |
0.0155 USDT |
0.0177 USDT |
0.0162 USDT |
| 2023-01-17 |
0.0175 USDT |
2,233,768.1819 ONE |
0.0174 USDT |
0.0171 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-01-16 |
0.0182 USDT |
8,161,918.0318 ONE |
0.0173 USDT |
0.0170 USDT |
0.0197 USDT |
0.0175 USDT |
| 2023-01-15 |
0.0170 USDT |
2,399,944.0996 ONE |
0.0177 USDT |
0.0164 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-01-14 |
0.0166 USDT |
15,949,265.0732 ONE |
0.0149 USDT |
0.0149 USDT |
0.0183 USDT |
0.0177 USDT |
| 2023-01-13 |
0.0142 USDT |
3,538,480.9311 ONE |
0.0135 USDT |
0.0134 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-01-12 |
0.0136 USDT |
4,462,622.5806 ONE |
0.0138 USDT |
0.0131 USDT |
0.0144 USDT |
0.0135 USDT |
| 2023-01-11 |
0.0127 USDT |
2,226,661.5423 ONE |
0.0125 USDT |
0.0120 USDT |
0.0138 USDT |
0.0138 USDT |