Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.0285 USDT |
13,044,870.2183 ONE |
0.0277 USDT |
0.0272 USDT |
0.0295 USDT |
0.0284 USDT |
| 2024-04-03 |
0.0284 USDT |
6,923,252.3731 ONE |
0.0280 USDT |
0.0269 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-04-02 |
0.0283 USDT |
13,029,052.0941 ONE |
0.0300 USDT |
0.0273 USDT |
0.0300 USDT |
0.0280 USDT |
| 2024-04-01 |
0.0301 USDT |
12,378,852.8628 ONE |
0.0319 USDT |
0.0286 USDT |
0.0324 USDT |
0.0300 USDT |
| 2024-03-31 |
0.0315 USDT |
11,087,120.5580 ONE |
0.0301 USDT |
0.0300 USDT |
0.0329 USDT |
0.0319 USDT |
| 2024-03-30 |
0.0309 USDT |
10,344,893.0835 ONE |
0.0310 USDT |
0.0299 USDT |
0.0315 USDT |
0.0302 USDT |
| 2024-03-29 |
0.0312 USDT |
11,261,632.9795 ONE |
0.0314 USDT |
0.0304 USDT |
0.0320 USDT |
0.0310 USDT |
| 2024-03-28 |
0.0316 USDT |
9,707,875.9056 ONE |
0.0312 USDT |
0.0306 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-03-27 |
0.0326 USDT |
11,528,075.9124 ONE |
0.0334 USDT |
0.0310 USDT |
0.0343 USDT |
0.0313 USDT |
| 2024-03-26 |
0.0336 USDT |
10,427,702.2578 ONE |
0.0333 USDT |
0.0324 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-03-25 |
0.0327 USDT |
9,439,375.2761 ONE |
0.0323 USDT |
0.0315 USDT |
0.0339 USDT |
0.0333 USDT |
| 2024-03-24 |
0.0316 USDT |
13,364,131.1855 ONE |
0.0297 USDT |
0.0293 USDT |
0.0339 USDT |
0.0324 USDT |
| 2024-03-23 |
0.0301 USDT |
7,002,270.7910 ONE |
0.0294 USDT |
0.0289 USDT |
0.0309 USDT |
0.0297 USDT |
| 2024-03-22 |
0.0304 USDT |
10,115,363.9760 ONE |
0.0306 USDT |
0.0286 USDT |
0.0317 USDT |
0.0294 USDT |
| 2024-03-21 |
0.0307 USDT |
12,067,658.1891 ONE |
0.0303 USDT |
0.0297 USDT |
0.0318 USDT |
0.0303 USDT |
| 2024-03-20 |
0.0279 USDT |
13,323,642.3148 ONE |
0.0264 USDT |
0.0255 USDT |
0.0308 USDT |
0.0302 USDT |
| 2024-03-19 |
0.0270 USDT |
20,651,553.4394 ONE |
0.0287 USDT |
0.0251 USDT |
0.0290 USDT |
0.0264 USDT |
| 2024-03-18 |
0.0296 USDT |
7,929,418.1271 ONE |
0.0307 USDT |
0.0281 USDT |
0.0316 USDT |
0.0287 USDT |
| 2024-03-17 |
0.0299 USDT |
9,807,741.0290 ONE |
0.0291 USDT |
0.0281 USDT |
0.0313 USDT |
0.0307 USDT |
| 2024-03-16 |
0.0318 USDT |
21,063,133.1952 ONE |
0.0324 USDT |
0.0284 USDT |
0.0339 USDT |
0.0291 USDT |
| 2024-03-15 |
0.0316 USDT |
16,981,463.9366 ONE |
0.0344 USDT |
0.0289 USDT |
0.0350 USDT |
0.0324 USDT |
| 2024-03-14 |
0.0342 USDT |
16,337,784.0727 ONE |
0.0358 USDT |
0.0322 USDT |
0.0366 USDT |
0.0344 USDT |
| 2024-03-13 |
0.0363 USDT |
12,058,874.5160 ONE |
0.0359 USDT |
0.0348 USDT |
0.0379 USDT |
0.0359 USDT |
| 2024-03-12 |
0.0357 USDT |
15,505,504.7524 ONE |
0.0368 USDT |
0.0331 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-03-11 |
0.0361 USDT |
25,743,315.3660 ONE |
0.0352 USDT |
0.0328 USDT |
0.0382 USDT |
0.0367 USDT |
| 2024-03-10 |
0.0369 USDT |
39,022,789.8955 ONE |
0.0357 USDT |
0.0342 USDT |
0.0395 USDT |
0.0352 USDT |
| 2024-03-09 |
0.0354 USDT |
23,654,977.9848 ONE |
0.0340 USDT |
0.0338 USDT |
0.0365 USDT |
0.0356 USDT |
| 2024-03-08 |
0.0341 USDT |
38,293,280.5933 ONE |
0.0352 USDT |
0.0322 USDT |
0.0356 USDT |
0.0340 USDT |
| 2024-03-07 |
0.0347 USDT |
46,931,080.4729 ONE |
0.0323 USDT |
0.0318 USDT |
0.0371 USDT |
0.0352 USDT |
| 2024-03-06 |
0.0314 USDT |
27,307,313.5570 ONE |
0.0309 USDT |
0.0294 USDT |
0.0331 USDT |
0.0323 USDT |
| 2024-03-05 |
0.0315 USDT |
47,490,062.0161 ONE |
0.0341 USDT |
0.0244 USDT |
0.0349 USDT |
0.0308 USDT |
| 2024-03-04 |
0.0333 USDT |
66,417,946.9322 ONE |
0.0318 USDT |
0.0300 USDT |
0.0370 USDT |
0.0342 USDT |
| 2024-03-03 |
0.0284 USDT |
37,288,530.4215 ONE |
0.0279 USDT |
0.0245 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-03-02 |
0.0264 USDT |
42,029,909.4665 ONE |
0.0258 USDT |
0.0250 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-03-01 |
0.0250 USDT |
34,763,678.2711 ONE |
0.0247 USDT |
0.0242 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-02-29 |
0.0247 USDT |
59,955,413.1125 ONE |
0.0225 USDT |
0.0220 USDT |
0.0270 USDT |
0.0247 USDT |
| 2024-02-28 |
0.0226 USDT |
48,720,250.9427 ONE |
0.0226 USDT |
0.0198 USDT |
0.0239 USDT |
0.0225 USDT |
| 2024-02-27 |
0.0234 USDT |
41,909,512.8321 ONE |
0.0231 USDT |
0.0222 USDT |
0.0249 USDT |
0.0226 USDT |
| 2024-02-26 |
0.0230 USDT |
60,738,161.8282 ONE |
0.0229 USDT |
0.0223 USDT |
0.0238 USDT |
0.0230 USDT |
| 2024-02-25 |
0.0230 USDT |
119,879,320.9114 ONE |
0.0205 USDT |
0.0202 USDT |
0.0251 USDT |
0.0229 USDT |
| 2024-02-24 |
0.0203 USDT |
38,010,192.4446 ONE |
0.0184 USDT |
0.0180 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-02-23 |
0.0182 USDT |
9,526,865.7782 ONE |
0.0185 USDT |
0.0177 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-02-22 |
0.0185 USDT |
17,043,607.9511 ONE |
0.0182 USDT |
0.0177 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-02-21 |
0.0180 USDT |
14,480,824.9055 ONE |
0.0189 USDT |
0.0172 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-02-20 |
0.0191 USDT |
25,699,401.2213 ONE |
0.0192 USDT |
0.0177 USDT |
0.0199 USDT |
0.0189 USDT |
| 2024-02-19 |
0.0190 USDT |
8,567,082.1077 ONE |
0.0182 USDT |
0.0181 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-02-18 |
0.0178 USDT |
5,285,460.4135 ONE |
0.0169 USDT |
0.0168 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-02-17 |
0.0168 USDT |
7,236,667.9098 ONE |
0.0171 USDT |
0.0160 USDT |
0.0174 USDT |
0.0168 USDT |
| 2024-02-16 |
0.0172 USDT |
7,774,476.3722 ONE |
0.0172 USDT |
0.0166 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-02-15 |
0.0169 USDT |
3,967,607.1751 ONE |
0.0165 USDT |
0.0164 USDT |
0.0176 USDT |
0.0172 USDT |