Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.0163 USDT |
7,130,395.2232 ONE |
0.0156 USDT |
0.0156 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-02-13 |
0.0158 USDT |
3,817,374.0082 ONE |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-02-12 |
0.0155 USDT |
5,816,204.6065 ONE |
0.0153 USDT |
0.0149 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-02-11 |
0.0154 USDT |
3,751,015.2430 ONE |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2024-02-10 |
0.0153 USDT |
4,352,377.3796 ONE |
0.0153 USDT |
0.0149 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-02-09 |
0.0151 USDT |
5,206,272.4280 ONE |
0.0144 USDT |
0.0144 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-02-08 |
0.0144 USDT |
1,896,338.4873 ONE |
0.0143 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-07 |
0.0141 USDT |
3,084,943.5942 ONE |
0.0139 USDT |
0.0138 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-02-06 |
0.0137 USDT |
2,369,959.6736 ONE |
0.0139 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-02-05 |
0.0140 USDT |
2,212,783.1849 ONE |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-02-04 |
0.0141 USDT |
802,531.4714 ONE |
0.0142 USDT |
0.0138 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-02-03 |
0.0144 USDT |
1,312,505.4508 ONE |
0.0145 USDT |
0.0142 USDT |
0.0147 USDT |
0.0142 USDT |
| 2024-02-02 |
0.0143 USDT |
1,457,333.1878 ONE |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-01 |
0.0140 USDT |
1,680,788.0579 ONE |
0.0141 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-01-31 |
0.0144 USDT |
2,514,185.3133 ONE |
0.0148 USDT |
0.0139 USDT |
0.0148 USDT |
0.0141 USDT |
| 2024-01-30 |
0.0151 USDT |
3,999,992.2587 ONE |
0.0151 USDT |
0.0147 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-01-29 |
0.0149 USDT |
6,428,306.8542 ONE |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-01-28 |
0.0147 USDT |
1,507,689.5704 ONE |
0.0148 USDT |
0.0142 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-01-27 |
0.0146 USDT |
2,177,804.8760 ONE |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-01-26 |
0.0144 USDT |
2,178,522.8449 ONE |
0.0138 USDT |
0.0137 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-01-25 |
0.0139 USDT |
1,411,791.9226 ONE |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-01-24 |
0.0140 USDT |
3,363,011.2093 ONE |
0.0139 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-01-23 |
0.0134 USDT |
8,413,829.9919 ONE |
0.0141 USDT |
0.0129 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-01-22 |
0.0147 USDT |
3,391,352.6404 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0141 USDT |
| 2024-01-21 |
0.0153 USDT |
3,823,007.4182 ONE |
0.0148 USDT |
0.0147 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-01-20 |
0.0147 USDT |
3,467,618.4028 ONE |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0145 USDT |
5,126,499.0138 ONE |
0.0148 USDT |
0.0138 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-01-18 |
0.0153 USDT |
3,844,802.3625 ONE |
0.0159 USDT |
0.0146 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-01-17 |
0.0162 USDT |
2,369,705.7311 ONE |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-16 |
0.0161 USDT |
3,797,013.2082 ONE |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-01-15 |
0.0160 USDT |
3,734,593.8311 ONE |
0.0155 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0161 USDT |
4,888,352.3352 ONE |
0.0164 USDT |
0.0155 USDT |
0.0164 USDT |
0.0155 USDT |
| 2024-01-13 |
0.0162 USDT |
5,896,732.3840 ONE |
0.0162 USDT |
0.0157 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-01-12 |
0.0172 USDT |
8,732,087.0033 ONE |
0.0177 USDT |
0.0157 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-01-11 |
0.0175 USDT |
14,763,891.3063 ONE |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-01-10 |
0.0162 USDT |
11,506,546.6858 ONE |
0.0156 USDT |
0.0152 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-01-09 |
0.0158 USDT |
8,598,649.1826 ONE |
0.0170 USDT |
0.0151 USDT |
0.0171 USDT |
0.0156 USDT |
| 2024-01-08 |
0.0156 USDT |
10,650,345.9452 ONE |
0.0156 USDT |
0.0145 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-01-07 |
0.0167 USDT |
6,304,082.7663 ONE |
0.0169 USDT |
0.0155 USDT |
0.0173 USDT |
0.0156 USDT |
| 2024-01-06 |
0.0170 USDT |
5,133,402.4081 ONE |
0.0178 USDT |
0.0162 USDT |
0.0178 USDT |
0.0170 USDT |
| 2024-01-05 |
0.0180 USDT |
9,053,624.3866 ONE |
0.0191 USDT |
0.0170 USDT |
0.0192 USDT |
0.0178 USDT |
| 2024-01-04 |
0.0188 USDT |
8,105,860.4705 ONE |
0.0178 USDT |
0.0174 USDT |
0.0197 USDT |
0.0190 USDT |
| 2024-01-03 |
0.0180 USDT |
17,984,596.3488 ONE |
0.0202 USDT |
0.0160 USDT |
0.0206 USDT |
0.0178 USDT |
| 2024-01-02 |
0.0207 USDT |
21,406,036.2992 ONE |
0.0208 USDT |
0.0193 USDT |
0.0215 USDT |
0.0201 USDT |
| 2024-01-01 |
0.0194 USDT |
4,032,930.4122 ONE |
0.0188 USDT |
0.0185 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-12-31 |
0.0191 USDT |
5,949,969.5206 ONE |
0.0192 USDT |
0.0182 USDT |
0.0196 USDT |
0.0188 USDT |
| 2023-12-30 |
0.0191 USDT |
5,182,009.0663 ONE |
0.0193 USDT |
0.0185 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-12-29 |
0.0196 USDT |
12,812,363.6792 ONE |
0.0193 USDT |
0.0188 USDT |
0.0202 USDT |
0.0193 USDT |
| 2023-12-28 |
0.0205 USDT |
17,267,167.1727 ONE |
0.0205 USDT |
0.0192 USDT |
0.0219 USDT |
0.0193 USDT |
| 2023-12-27 |
0.0206 USDT |
15,716,410.9540 ONE |
0.0210 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |