Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.0289 USDT |
4,032,566.7226 ONE |
0.0303 USDT |
0.0264 USDT |
0.0319 USDT |
0.0298 USDT |
| 2022-06-23 |
0.0301 USDT |
632,619.5689 ONE |
0.0286 USDT |
0.0281 USDT |
0.0319 USDT |
0.0303 USDT |
| 2022-06-22 |
0.0285 USDT |
358,087.4764 ONE |
0.0300 USDT |
0.0273 USDT |
0.0300 USDT |
0.0286 USDT |
| 2022-06-21 |
0.0299 USDT |
609,415.7407 ONE |
0.0293 USDT |
0.0291 USDT |
0.0310 USDT |
0.0300 USDT |
| 2022-06-20 |
0.0277 USDT |
1,209,426.0160 ONE |
0.0274 USDT |
0.0260 USDT |
0.0300 USDT |
0.0293 USDT |
| 2022-06-19 |
0.0265 USDT |
1,079,150.5747 ONE |
0.0254 USDT |
0.0246 USDT |
0.0300 USDT |
0.0275 USDT |
| 2022-06-18 |
0.0245 USDT |
2,406,549.7524 ONE |
0.0271 USDT |
0.0230 USDT |
0.0278 USDT |
0.0254 USDT |
| 2022-06-17 |
0.0271 USDT |
1,902,283.9723 ONE |
0.0283 USDT |
0.0258 USDT |
0.0297 USDT |
0.0271 USDT |
| 2022-06-16 |
0.0296 USDT |
693,851.1796 ONE |
0.0310 USDT |
0.0279 USDT |
0.0324 USDT |
0.0283 USDT |
| 2022-06-15 |
0.0275 USDT |
2,239,507.8295 ONE |
0.0303 USDT |
0.0252 USDT |
0.0322 USDT |
0.0310 USDT |
| 2022-06-14 |
0.0328 USDT |
3,349,415.6826 ONE |
0.0292 USDT |
0.0272 USDT |
0.0400 USDT |
0.0303 USDT |
| 2022-06-13 |
0.0274 USDT |
1,281,820.7331 ONE |
0.0304 USDT |
0.0249 USDT |
0.0307 USDT |
0.0293 USDT |
| 2022-06-12 |
0.0380 USDT |
7,184,255.3829 ONE |
0.0334 USDT |
0.0300 USDT |
0.0491 USDT |
0.0303 USDT |
| 2022-06-11 |
0.0345 USDT |
1,120,183.7542 ONE |
0.0362 USDT |
0.0326 USDT |
0.0371 USDT |
0.0334 USDT |
| 2022-06-10 |
0.0380 USDT |
2,569,995.0152 ONE |
0.0417 USDT |
0.0352 USDT |
0.0418 USDT |
0.0362 USDT |
| 2022-06-09 |
0.0412 USDT |
459,253.0296 ONE |
0.0421 USDT |
0.0400 USDT |
0.0422 USDT |
0.0416 USDT |
| 2022-06-08 |
0.0420 USDT |
356,077.4770 ONE |
0.0413 USDT |
0.0410 USDT |
0.0436 USDT |
0.0421 USDT |
| 2022-06-07 |
0.0406 USDT |
551,345.8216 ONE |
0.0420 USDT |
0.0395 USDT |
0.0426 USDT |
0.0413 USDT |
| 2022-06-06 |
0.0428 USDT |
800,130.9983 ONE |
0.0410 USDT |
0.0408 USDT |
0.0438 USDT |
0.0420 USDT |
| 2022-06-05 |
0.0415 USDT |
644,202.1392 ONE |
0.0418 USDT |
0.0407 USDT |
0.0423 USDT |
0.0409 USDT |
| 2022-06-04 |
0.0412 USDT |
652,043.3306 ONE |
0.0411 USDT |
0.0399 USDT |
0.0421 USDT |
0.0417 USDT |
| 2022-06-03 |
0.0415 USDT |
946,050.5263 ONE |
0.0426 USDT |
0.0403 USDT |
0.0428 USDT |
0.0410 USDT |
| 2022-06-02 |
0.0417 USDT |
2,481,966.2739 ONE |
0.0416 USDT |
0.0404 USDT |
0.0429 USDT |
0.0426 USDT |
| 2022-06-01 |
0.0445 USDT |
2,102,748.8149 ONE |
0.0461 USDT |
0.0405 USDT |
0.0468 USDT |
0.0416 USDT |
| 2022-05-31 |
0.0471 USDT |
2,218,946.6059 ONE |
0.0466 USDT |
0.0443 USDT |
0.0523 USDT |
0.0461 USDT |
| 2022-05-30 |
0.0455 USDT |
1,781,930.7635 ONE |
0.0431 USDT |
0.0425 USDT |
0.0486 USDT |
0.0465 USDT |
| 2022-05-29 |
0.0419 USDT |
1,302,377.2033 ONE |
0.0420 USDT |
0.0401 USDT |
0.0435 USDT |
0.0431 USDT |
| 2022-05-28 |
0.0416 USDT |
1,025,402.8532 ONE |
0.0408 USDT |
0.0401 USDT |
0.0426 USDT |
0.0420 USDT |
| 2022-05-27 |
0.0416 USDT |
1,258,565.4706 ONE |
0.0430 USDT |
0.0400 USDT |
0.0438 USDT |
0.0406 USDT |
| 2022-05-26 |
0.0443 USDT |
3,249,845.3850 ONE |
0.0462 USDT |
0.0403 USDT |
0.0478 USDT |
0.0429 USDT |
| 2022-05-25 |
0.0465 USDT |
2,397,722.9004 ONE |
0.0474 USDT |
0.0453 USDT |
0.0486 USDT |
0.0462 USDT |
| 2022-05-24 |
0.0465 USDT |
2,577,549.1373 ONE |
0.0471 USDT |
0.0442 USDT |
0.0491 USDT |
0.0475 USDT |
| 2022-05-23 |
0.0503 USDT |
4,247,339.3317 ONE |
0.0499 USDT |
0.0468 USDT |
0.0529 USDT |
0.0472 USDT |
| 2022-05-22 |
0.0487 USDT |
3,179,142.5946 ONE |
0.0475 USDT |
0.0465 USDT |
0.0506 USDT |
0.0501 USDT |
| 2022-05-21 |
0.0468 USDT |
1,486,791.3982 ONE |
0.0459 USDT |
0.0451 USDT |
0.0487 USDT |
0.0475 USDT |
| 2022-05-20 |
0.0472 USDT |
3,609,765.4459 ONE |
0.0467 USDT |
0.0446 USDT |
0.0493 USDT |
0.0459 USDT |
| 2022-05-19 |
0.0449 USDT |
2,955,415.9751 ONE |
0.0433 USDT |
0.0422 USDT |
0.0477 USDT |
0.0467 USDT |
| 2022-05-18 |
0.0457 USDT |
2,154,000.2404 ONE |
0.0496 USDT |
0.0427 USDT |
0.0505 USDT |
0.0430 USDT |
| 2022-05-17 |
0.0490 USDT |
2,093,459.1889 ONE |
0.0471 USDT |
0.0459 USDT |
0.0510 USDT |
0.0496 USDT |
| 2022-05-16 |
0.0485 USDT |
1,522,024.7497 ONE |
0.0535 USDT |
0.0462 USDT |
0.0535 USDT |
0.0469 USDT |
| 2022-05-15 |
0.0490 USDT |
2,878,489.9046 ONE |
0.0491 USDT |
0.0469 USDT |
0.0538 USDT |
0.0535 USDT |
| 2022-05-14 |
0.0467 USDT |
3,484,921.5747 ONE |
0.0471 USDT |
0.0437 USDT |
0.0500 USDT |
0.0490 USDT |
| 2022-05-13 |
0.0491 USDT |
4,717,156.1847 ONE |
0.0405 USDT |
0.0394 USDT |
0.0535 USDT |
0.0471 USDT |
| 2022-05-12 |
0.0381 USDT |
18,151,213.5721 ONE |
0.0413 USDT |
0.0328 USDT |
0.0442 USDT |
0.0405 USDT |
| 2022-05-11 |
0.0480 USDT |
14,127,336.2854 ONE |
0.0635 USDT |
0.0360 USDT |
0.0652 USDT |
0.0416 USDT |
| 2022-05-10 |
0.0639 USDT |
6,743,594.0653 ONE |
0.0597 USDT |
0.0568 USDT |
0.0699 USDT |
0.0634 USDT |
| 2022-05-09 |
0.0651 USDT |
5,026,785.2892 ONE |
0.0714 USDT |
0.0577 USDT |
0.0735 USDT |
0.0597 USDT |
| 2022-05-08 |
0.0722 USDT |
1,991,121.0083 ONE |
0.0736 USDT |
0.0702 USDT |
0.0744 USDT |
0.0714 USDT |
| 2022-05-07 |
0.0763 USDT |
2,508,988.1976 ONE |
0.0773 USDT |
0.0716 USDT |
0.0780 USDT |
0.0736 USDT |
| 2022-05-06 |
0.0780 USDT |
2,494,211.1793 ONE |
0.0811 USDT |
0.0746 USDT |
0.0814 USDT |
0.0774 USDT |