Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.1602 USD |
12,986,406.8000 ONE |
0.1581 USD |
0.1572 USD |
0.1594 USD |
0.1624 USD |
| 2022-04-02 |
0.1639 USD |
21,696,121.5000 ONE |
0.1604 USD |
0.1576 USD |
0.1600 USD |
0.1584 USD |
| 2022-04-01 |
0.1611 USD |
40,788,624.0000 ONE |
0.1609 USD |
0.1549 USD |
0.1582 USD |
0.1604 USD |
| 2022-03-31 |
0.1675 USD |
46,863,827.0000 ONE |
0.1639 USD |
0.1585 USD |
0.1619 USD |
0.1602 USD |
| 2022-03-30 |
0.1656 USD |
44,094,098.9000 ONE |
0.1599 USD |
0.1537 USD |
0.1584 USD |
0.1646 USD |
| 2022-03-29 |
0.1620 USD |
26,986,138.1000 ONE |
0.1565 USD |
0.1552 USD |
0.1586 USD |
0.1600 USD |
| 2022-03-28 |
0.1647 USD |
36,386,155.7000 ONE |
0.1623 USD |
0.1569 USD |
0.1619 USD |
0.1569 USD |
| 2022-03-27 |
0.1561 USD |
28,614,747.6000 ONE |
0.1507 USD |
0.1496 USD |
0.1521 USD |
0.1623 USD |
| 2022-03-26 |
0.1478 USD |
15,452,548.5000 ONE |
0.1443 USD |
0.1428 USD |
0.1448 USD |
0.1512 USD |
| 2022-03-25 |
0.1482 USD |
21,420,682.4000 ONE |
0.1512 USD |
0.1413 USD |
0.1445 USD |
0.1445 USD |
| 2022-03-24 |
0.1486 USD |
43,913,503.3000 ONE |
0.1418 USD |
0.1401 USD |
0.1431 USD |
0.1510 USD |
| 2022-03-23 |
0.1385 USD |
20,386,128.2000 ONE |
0.1376 USD |
0.1336 USD |
0.1365 USD |
0.1418 USD |
| 2022-03-22 |
0.1359 USD |
20,223,437.2000 ONE |
0.1305 USD |
0.1295 USD |
0.1310 USD |
0.1377 USD |
| 2022-03-21 |
0.1307 USD |
13,820,393.1000 ONE |
0.1285 USD |
0.1264 USD |
0.1283 USD |
0.1307 USD |
| 2022-03-20 |
0.1326 USD |
16,229,300.2000 ONE |
0.1377 USD |
0.1278 USD |
0.1294 USD |
0.1284 USD |
| 2022-03-19 |
0.1333 USD |
22,955,397.9000 ONE |
0.1291 USD |
0.1283 USD |
0.1304 USD |
0.1371 USD |
| 2022-03-18 |
0.1284 USD |
25,465,949.9000 ONE |
0.1281 USD |
0.1244 USD |
0.1257 USD |
0.1294 USD |
| 2022-03-17 |
0.1306 USD |
21,248,390.8000 ONE |
0.1321 USD |
0.1275 USD |
0.1295 USD |
0.1283 USD |
| 2022-03-16 |
0.1264 USD |
31,274,204.2000 ONE |
0.1241 USD |
0.1214 USD |
0.1234 USD |
0.1321 USD |
| 2022-03-15 |
0.1235 USD |
22,204,852.0000 ONE |
0.1256 USD |
0.1195 USD |
0.1207 USD |
0.1240 USD |
| 2022-03-14 |
0.1227 USD |
18,868,058.5000 ONE |
0.1195 USD |
0.1186 USD |
0.1200 USD |
0.1254 USD |
| 2022-03-13 |
0.1238 USD |
15,830,314.5000 ONE |
0.1246 USD |
0.1181 USD |
0.1202 USD |
0.1193 USD |
| 2022-03-12 |
0.1256 USD |
10,956,011.9000 ONE |
0.1243 USD |
0.1242 USD |
0.1251 USD |
0.1245 USD |
| 2022-03-11 |
0.1250 USD |
22,349,590.0000 ONE |
0.1263 USD |
0.1218 USD |
0.1241 USD |
0.1252 USD |
| 2022-03-10 |
0.1283 USD |
30,803,861.2000 ONE |
0.1353 USD |
0.1242 USD |
0.1265 USD |
0.1260 USD |
| 2022-03-09 |
0.1369 USD |
46,637,439.2000 ONE |
0.1293 USD |
0.1290 USD |
0.1316 USD |
0.1360 USD |
| 2022-03-08 |
0.1299 USD |
30,154,686.3000 ONE |
0.1268 USD |
0.1261 USD |
0.1293 USD |
0.1291 USD |
| 2022-03-07 |
0.1287 USD |
47,685,680.8000 ONE |
0.1279 USD |
0.1232 USD |
0.1260 USD |
0.1273 USD |
| 2022-03-06 |
0.1356 USD |
53,477,731.5000 ONE |
0.1403 USD |
0.1271 USD |
0.1308 USD |
0.1280 USD |
| 2022-03-05 |
0.1406 USD |
40,976,441.0000 ONE |
0.1406 USD |
0.1359 USD |
0.1385 USD |
0.1401 USD |
| 2022-03-04 |
0.1467 USD |
41,229,876.5000 ONE |
0.1544 USD |
0.1381 USD |
0.1416 USD |
0.1404 USD |
| 2022-03-03 |
0.1556 USD |
44,582,348.2000 ONE |
0.1642 USD |
0.1494 USD |
0.1517 USD |
0.1544 USD |
| 2022-03-02 |
0.1635 USD |
66,736,103.8000 ONE |
0.1584 USD |
0.1538 USD |
0.1570 USD |
0.1640 USD |
| 2022-03-01 |
0.1592 USD |
63,600,392.0000 ONE |
0.1564 USD |
0.1525 USD |
0.1552 USD |
0.1582 USD |
| 2022-02-28 |
0.1473 USD |
57,825,286.7000 ONE |
0.1407 USD |
0.1376 USD |
0.1408 USD |
0.1548 USD |
| 2022-02-27 |
0.1486 USD |
66,056,724.5000 ONE |
0.1537 USD |
0.1380 USD |
0.1415 USD |
0.1407 USD |
| 2022-02-26 |
0.1539 USD |
106,936,539.2000 ONE |
0.1460 USD |
0.1459 USD |
0.1512 USD |
0.1523 USD |
| 2022-02-25 |
0.1345 USD |
63,413,615.0000 ONE |
0.1268 USD |
0.1245 USD |
0.1280 USD |
0.1460 USD |
| 2022-02-24 |
0.1217 USD |
125,547,201.8000 ONE |
0.1321 USD |
0.1097 USD |
0.1142 USD |
0.1266 USD |
| 2022-02-23 |
0.1407 USD |
50,637,671.2000 ONE |
0.1395 USD |
0.1321 USD |
0.1359 USD |
0.1329 USD |
| 2022-02-22 |
0.1347 USD |
45,254,443.7000 ONE |
0.1361 USD |
0.1290 USD |
0.1323 USD |
0.1398 USD |
| 2022-02-21 |
0.1494 USD |
68,258,073.9000 ONE |
0.1508 USD |
0.1350 USD |
0.1405 USD |
0.1356 USD |
| 2022-02-20 |
0.1537 USD |
38,656,324.8000 ONE |
0.1668 USD |
0.1480 USD |
0.1509 USD |
0.1513 USD |
| 2022-02-19 |
0.1669 USD |
20,197,347.9000 ONE |
0.1677 USD |
0.1618 USD |
0.1654 USD |
0.1671 USD |
| 2022-02-18 |
0.1702 USD |
31,919,022.1000 ONE |
0.1738 USD |
0.1650 USD |
0.1674 USD |
0.1676 USD |
| 2022-02-17 |
0.1831 USD |
42,701,918.7000 ONE |
0.1888 USD |
0.1719 USD |
0.1764 USD |
0.1750 USD |
| 2022-02-16 |
0.1938 USD |
30,959,877.6000 ONE |
0.2026 USD |
0.1870 USD |
0.1903 USD |
0.1917 USD |
| 2022-02-15 |
0.1967 USD |
20,941,900.0000 ONE |
0.1868 USD |
0.1858 USD |
0.1871 USD |
0.2024 USD |
| 2022-02-14 |
0.1844 USD |
19,083,919.6000 ONE |
0.1841 USD |
0.1780 USD |
0.1811 USD |
0.1869 USD |
| 2022-02-13 |
0.1877 USD |
15,871,294.7000 ONE |
0.1912 USD |
0.1822 USD |
0.1854 USD |
0.1853 USD |