Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.1911 USD |
40,026,453.3000 ONE |
0.1913 USD |
0.1826 USD |
0.1898 USD |
0.1912 USD |
| 2022-02-11 |
0.2050 USD |
56,802,911.7000 ONE |
0.2119 USD |
0.1863 USD |
0.1912 USD |
0.1906 USD |
| 2022-02-10 |
0.2233 USD |
71,922,054.8000 ONE |
0.2247 USD |
0.2097 USD |
0.2174 USD |
0.2112 USD |
| 2022-02-09 |
0.2188 USD |
40,247,510.4000 ONE |
0.2126 USD |
0.2067 USD |
0.2103 USD |
0.2239 USD |
| 2022-02-08 |
0.2139 USD |
51,531,396.3000 ONE |
0.2208 USD |
0.2026 USD |
0.2067 USD |
0.2128 USD |
| 2022-02-07 |
0.2203 USD |
53,561,765.5000 ONE |
0.2119 USD |
0.2069 USD |
0.2127 USD |
0.2214 USD |
| 2022-02-06 |
0.2094 USD |
55,364,003.7000 ONE |
0.1980 USD |
0.1960 USD |
0.2001 USD |
0.2121 USD |
| 2022-02-05 |
0.2006 USD |
47,221,491.5000 ONE |
0.1958 USD |
0.1938 USD |
0.1978 USD |
0.1997 USD |
| 2022-02-04 |
0.1873 USD |
42,365,755.5000 ONE |
0.1800 USD |
0.1780 USD |
0.1812 USD |
0.1958 USD |
| 2022-02-03 |
0.1757 USD |
36,151,013.5000 ONE |
0.1751 USD |
0.1713 USD |
0.1744 USD |
0.1787 USD |
| 2022-02-02 |
0.1846 USD |
34,379,252.7000 ONE |
0.1864 USD |
0.1746 USD |
0.1776 USD |
0.1751 USD |
| 2022-02-01 |
0.1893 USD |
39,721,668.6000 ONE |
0.1861 USD |
0.1832 USD |
0.1872 USD |
0.1868 USD |
| 2022-01-31 |
0.1831 USD |
37,918,764.9000 ONE |
0.1818 USD |
0.1733 USD |
0.1762 USD |
0.1859 USD |
| 2022-01-30 |
0.1877 USD |
40,002,751.0000 ONE |
0.1894 USD |
0.1775 USD |
0.1811 USD |
0.1813 USD |
| 2022-01-29 |
0.1872 USD |
39,464,234.3000 ONE |
0.1815 USD |
0.1804 USD |
0.1831 USD |
0.1876 USD |
| 2022-01-28 |
0.1761 USD |
65,905,268.2000 ONE |
0.1789 USD |
0.1698 USD |
0.1732 USD |
0.1812 USD |
| 2022-01-27 |
0.1798 USD |
92,826,352.7000 ONE |
0.1859 USD |
0.1710 USD |
0.1756 USD |
0.1770 USD |
| 2022-01-26 |
0.1944 USD |
95,694,067.9000 ONE |
0.1910 USD |
0.1810 USD |
0.1846 USD |
0.1857 USD |
| 2022-01-25 |
0.1913 USD |
63,101,030.2000 ONE |
0.2045 USD |
0.1830 USD |
0.1878 USD |
0.1927 USD |
| 2022-01-24 |
0.2032 USD |
35,019,657.0000 ONE |
0.2142 USD |
0.1838 USD |
0.1911 USD |
0.2043 USD |
| 2022-01-23 |
0.2191 USD |
41,560,366.5000 ONE |
0.2063 USD |
0.2000 USD |
0.2070 USD |
0.2197 USD |
| 2022-01-22 |
0.2092 USD |
53,252,826.8000 ONE |
0.2285 USD |
0.1788 USD |
0.1975 USD |
0.2059 USD |
| 2022-01-21 |
0.2491 USD |
49,539,732.0000 ONE |
0.2772 USD |
0.2100 USD |
0.2353 USD |
0.2236 USD |
| 2022-01-20 |
0.2940 USD |
26,272,441.2000 ONE |
0.2853 USD |
0.2754 USD |
0.2876 USD |
0.2768 USD |
| 2022-01-19 |
0.3015 USD |
35,356,755.3000 ONE |
0.3180 USD |
0.2879 USD |
0.2931 USD |
0.2972 USD |
| 2022-01-18 |
0.3192 USD |
50,232,330.6000 ONE |
0.3173 USD |
0.3014 USD |
0.3115 USD |
0.3200 USD |
| 2022-01-17 |
0.3288 USD |
48,474,052.4000 ONE |
0.3507 USD |
0.3064 USD |
0.3177 USD |
0.3161 USD |
| 2022-01-16 |
0.3422 USD |
45,856,553.6000 ONE |
0.3382 USD |
0.3225 USD |
0.3301 USD |
0.3434 USD |
| 2022-01-15 |
0.3426 USD |
34,473,760.6000 ONE |
0.3558 USD |
0.3355 USD |
0.3399 USD |
0.3390 USD |
| 2022-01-14 |
0.3594 USD |
70,953,420.8000 ONE |
0.3450 USD |
0.3383 USD |
0.3536 USD |
0.3544 USD |
| 2022-01-13 |
0.3455 USD |
85,918,392.0000 ONE |
0.3425 USD |
0.3273 USD |
0.3360 USD |
0.3431 USD |
| 2022-01-12 |
0.3242 USD |
74,789,721.9000 ONE |
0.3021 USD |
0.3009 USD |
0.3080 USD |
0.3417 USD |
| 2022-01-11 |
0.2900 USD |
54,440,557.2000 ONE |
0.2750 USD |
0.2702 USD |
0.2759 USD |
0.2987 USD |
| 2022-01-10 |
0.2737 USD |
65,483,751.6000 ONE |
0.2902 USD |
0.2527 USD |
0.2721 USD |
0.2733 USD |
| 2022-01-09 |
0.3056 USD |
78,626,932.9000 ONE |
0.3063 USD |
0.2877 USD |
0.2944 USD |
0.2897 USD |
| 2022-01-08 |
0.3081 USD |
84,444,355.4000 ONE |
0.3028 USD |
0.2820 USD |
0.2941 USD |
0.3058 USD |
| 2022-01-07 |
0.3057 USD |
111,730,443.6000 ONE |
0.3091 USD |
0.2777 USD |
0.3010 USD |
0.2999 USD |
| 2022-01-06 |
0.2874 USD |
85,147,726.2000 ONE |
0.2795 USD |
0.2680 USD |
0.2756 USD |
0.3066 USD |
| 2022-01-05 |
0.2945 USD |
91,097,937.9000 ONE |
0.3025 USD |
0.2563 USD |
0.2834 USD |
0.2812 USD |
| 2022-01-04 |
0.3150 USD |
67,150,222.1000 ONE |
0.3121 USD |
0.3022 USD |
0.3077 USD |
0.3057 USD |
| 2022-01-03 |
0.2949 USD |
72,283,561.1000 ONE |
0.2923 USD |
0.2802 USD |
0.2871 USD |
0.3114 USD |
| 2022-01-02 |
0.2796 USD |
61,703,308.5000 ONE |
0.2681 USD |
0.2662 USD |
0.2720 USD |
0.2923 USD |
| 2022-01-01 |
0.2550 USD |
38,355,996.7000 ONE |
0.2334 USD |
0.2334 USD |
0.2390 USD |
0.2671 USD |
| 2021-12-31 |
0.2333 USD |
26,972,668.2000 ONE |
0.2288 USD |
0.2238 USD |
0.2273 USD |
0.2340 USD |
| 2021-12-30 |
0.2267 USD |
25,213,164.3000 ONE |
0.2253 USD |
0.2175 USD |
0.2220 USD |
0.2270 USD |
| 2021-12-29 |
0.2347 USD |
29,488,504.2000 ONE |
0.2365 USD |
0.2222 USD |
0.2319 USD |
0.2243 USD |
| 2021-12-28 |
0.2476 USD |
44,507,275.9000 ONE |
0.2622 USD |
0.2344 USD |
0.2403 USD |
0.2381 USD |
| 2021-12-27 |
0.2737 USD |
30,388,335.6000 ONE |
0.2663 USD |
0.2624 USD |
0.2674 USD |
0.2624 USD |
| 2021-12-26 |
0.2615 USD |
38,649,076.8000 ONE |
0.2526 USD |
0.2454 USD |
0.2479 USD |
0.2654 USD |
| 2021-12-25 |
0.2495 USD |
14,239,783.5000 ONE |
0.2455 USD |
0.2429 USD |
0.2450 USD |
0.2530 USD |