Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
0.0856 USDT |
2,741,385.8247 ONE |
0.0897 USDT |
0.0775 USDT |
0.0925 USDT |
0.0811 USDT |
| 2022-05-04 |
0.0834 USDT |
3,368,904.4568 ONE |
0.0797 USDT |
0.0792 USDT |
0.0906 USDT |
0.0898 USDT |
| 2022-05-03 |
0.0821 USDT |
2,865,309.8418 ONE |
0.0814 USDT |
0.0787 USDT |
0.0845 USDT |
0.0797 USDT |
| 2022-05-02 |
0.0820 USDT |
3,094,962.5663 ONE |
0.0845 USDT |
0.0775 USDT |
0.0854 USDT |
0.0813 USDT |
| 2022-05-01 |
0.0801 USDT |
5,676,065.6095 ONE |
0.0745 USDT |
0.0723 USDT |
0.0875 USDT |
0.0845 USDT |
| 2022-04-30 |
0.0815 USDT |
4,012,299.0069 ONE |
0.0901 USDT |
0.0704 USDT |
0.0915 USDT |
0.0746 USDT |
| 2022-04-29 |
0.0934 USDT |
4,638,622.4795 ONE |
0.1000 USDT |
0.0882 USDT |
0.1011 USDT |
0.0901 USDT |
| 2022-04-28 |
0.1014 USDT |
1,945,216.5452 ONE |
0.1028 USDT |
0.0989 USDT |
0.1045 USDT |
0.1000 USDT |
| 2022-04-27 |
0.1021 USDT |
2,074,395.4994 ONE |
0.1006 USDT |
0.0991 USDT |
0.1046 USDT |
0.1028 USDT |
| 2022-04-26 |
0.1068 USDT |
2,688,231.5274 ONE |
0.1098 USDT |
0.0989 USDT |
0.1122 USDT |
0.1006 USDT |
| 2022-04-25 |
0.1081 USDT |
3,184,663.1384 ONE |
0.1133 USDT |
0.1034 USDT |
0.1137 USDT |
0.1098 USDT |
| 2022-04-24 |
0.1149 USDT |
1,339,088.4328 ONE |
0.1157 USDT |
0.1126 USDT |
0.1169 USDT |
0.1134 USDT |
| 2022-04-23 |
0.1168 USDT |
1,493,910.2688 ONE |
0.1178 USDT |
0.1145 USDT |
0.1184 USDT |
0.1156 USDT |
| 2022-04-22 |
0.1186 USDT |
1,559,562.4280 ONE |
0.1186 USDT |
0.1157 USDT |
0.1214 USDT |
0.1178 USDT |
| 2022-04-21 |
0.1236 USDT |
2,694,195.2580 ONE |
0.1240 USDT |
0.1165 USDT |
0.1272 USDT |
0.1186 USDT |
| 2022-04-20 |
0.1271 USDT |
3,614,037.4380 ONE |
0.1262 USDT |
0.1222 USDT |
0.1327 USDT |
0.1240 USDT |
| 2022-04-19 |
0.1243 USDT |
2,386,229.1375 ONE |
0.1253 USDT |
0.1221 USDT |
0.1265 USDT |
0.1262 USDT |
| 2022-04-18 |
0.1176 USDT |
3,599,594.4968 ONE |
0.1165 USDT |
0.1116 USDT |
0.1259 USDT |
0.1253 USDT |
| 2022-04-17 |
0.1206 USDT |
2,152,338.6905 ONE |
0.1216 USDT |
0.1158 USDT |
0.1227 USDT |
0.1165 USDT |
| 2022-04-16 |
0.1219 USDT |
3,042,985.5371 ONE |
0.1227 USDT |
0.1202 USDT |
0.1238 USDT |
0.1216 USDT |
| 2022-04-15 |
0.1218 USDT |
2,823,411.2419 ONE |
0.1214 USDT |
0.1192 USDT |
0.1238 USDT |
0.1227 USDT |
| 2022-04-14 |
0.1224 USDT |
2,243,342.4595 ONE |
0.1231 USDT |
0.1180 USDT |
0.1261 USDT |
0.1213 USDT |
| 2022-04-13 |
0.1208 USDT |
2,215,514.1070 ONE |
0.1209 USDT |
0.1170 USDT |
0.1239 USDT |
0.1230 USDT |
| 2022-04-12 |
0.1190 USDT |
3,888,415.8085 ONE |
0.1164 USDT |
0.1140 USDT |
0.1230 USDT |
0.1207 USDT |
| 2022-04-11 |
0.1213 USDT |
12,107,621.9997 ONE |
0.1278 USDT |
0.1146 USDT |
0.1284 USDT |
0.1164 USDT |
| 2022-04-10 |
0.1306 USDT |
10,007,487.2139 ONE |
0.1322 USDT |
0.1273 USDT |
0.1344 USDT |
0.1279 USDT |
| 2022-04-09 |
0.1295 USDT |
2,889,327.2350 ONE |
0.1270 USDT |
0.1268 USDT |
0.1324 USDT |
0.1322 USDT |
| 2022-04-08 |
0.1363 USDT |
3,669,913.4976 ONE |
0.1395 USDT |
0.1256 USDT |
0.1420 USDT |
0.1270 USDT |
| 2022-04-07 |
0.1375 USDT |
4,516,565.1558 ONE |
0.1361 USDT |
0.1331 USDT |
0.1421 USDT |
0.1396 USDT |
| 2022-04-06 |
0.1460 USDT |
9,062,025.6452 ONE |
0.1534 USDT |
0.1356 USDT |
0.1544 USDT |
0.1361 USDT |
| 2022-04-05 |
0.1619 USDT |
7,183,149.2507 ONE |
0.1623 USDT |
0.1530 USDT |
0.1701 USDT |
0.1533 USDT |
| 2022-04-04 |
0.1630 USDT |
5,132,347.1378 ONE |
0.1692 USDT |
0.1551 USDT |
0.1700 USDT |
0.1623 USDT |
| 2022-04-03 |
0.1675 USDT |
3,758,576.1227 ONE |
0.1617 USDT |
0.1603 USDT |
0.1770 USDT |
0.1692 USDT |
| 2022-04-02 |
0.1719 USDT |
6,364,956.6379 ONE |
0.1679 USDT |
0.1607 USDT |
0.1770 USDT |
0.1617 USDT |
| 2022-04-01 |
0.1629 USDT |
6,465,234.9909 ONE |
0.1612 USDT |
0.1552 USDT |
0.1728 USDT |
0.1679 USDT |
| 2022-03-31 |
0.1691 USDT |
7,284,044.4836 ONE |
0.1646 USDT |
0.1580 USDT |
0.1800 USDT |
0.1612 USDT |
| 2022-03-30 |
0.1650 USDT |
6,671,916.6693 ONE |
0.1602 USDT |
0.1537 USDT |
0.1750 USDT |
0.1644 USDT |
| 2022-03-29 |
0.1628 USDT |
4,133,780.8489 ONE |
0.1574 USDT |
0.1551 USDT |
0.1690 USDT |
0.1602 USDT |
| 2022-03-28 |
0.1659 USDT |
6,671,726.6926 ONE |
0.1623 USDT |
0.1530 USDT |
0.1725 USDT |
0.1574 USDT |
| 2022-03-27 |
0.1548 USDT |
5,160,909.9409 ONE |
0.1508 USDT |
0.1491 USDT |
0.1630 USDT |
0.1623 USDT |
| 2022-03-26 |
0.1475 USDT |
3,121,413.4167 ONE |
0.1443 USDT |
0.1435 USDT |
0.1518 USDT |
0.1507 USDT |
| 2022-03-25 |
0.1495 USDT |
2,225,771.9422 ONE |
0.1517 USDT |
0.1423 USDT |
0.1554 USDT |
0.1443 USDT |
| 2022-03-24 |
0.1518 USDT |
3,526,329.5565 ONE |
0.1509 USDT |
0.1474 USDT |
0.1595 USDT |
0.1517 USDT |
| 2022-03-23 |
0.1462 USDT |
2,701,577.4998 ONE |
0.1422 USDT |
0.1396 USDT |
0.1530 USDT |
0.1509 USDT |
| 2022-03-22 |
0.1426 USDT |
2,059,019.2511 ONE |
0.1369 USDT |
0.1355 USDT |
0.1469 USDT |
0.1420 USDT |
| 2022-03-21 |
0.1363 USDT |
2,231,630.2271 ONE |
0.1334 USDT |
0.1302 USDT |
0.1438 USDT |
0.1371 USDT |
| 2022-03-20 |
0.1378 USDT |
2,222,795.2292 ONE |
0.1407 USDT |
0.1313 USDT |
0.1454 USDT |
0.1334 USDT |
| 2022-03-19 |
0.1382 USDT |
2,799,252.2140 ONE |
0.1327 USDT |
0.1327 USDT |
0.1450 USDT |
0.1407 USDT |
| 2022-03-18 |
0.1300 USDT |
2,458,050.1957 ONE |
0.1297 USDT |
0.1257 USDT |
0.1342 USDT |
0.1327 USDT |
| 2022-03-17 |
0.1312 USDT |
1,432,497.1581 ONE |
0.1330 USDT |
0.1293 USDT |
0.1339 USDT |
0.1297 USDT |