Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.2514 USD |
29,228,979.4000 ONE |
0.2566 USD |
0.2400 USD |
0.2449 USD |
0.2443 USD |
| 2021-12-23 |
0.2491 USD |
40,774,721.2000 ONE |
0.2446 USD |
0.2363 USD |
0.2412 USD |
0.2557 USD |
| 2021-12-22 |
0.2539 USD |
63,478,444.9000 ONE |
0.2395 USD |
0.2380 USD |
0.2450 USD |
0.2452 USD |
| 2021-12-21 |
0.2423 USD |
60,805,429.1000 ONE |
0.2378 USD |
0.2344 USD |
0.2372 USD |
0.2397 USD |
| 2021-12-20 |
0.2308 USD |
91,842,938.8000 ONE |
0.2455 USD |
0.2068 USD |
0.2116 USD |
0.2367 USD |
| 2021-12-19 |
0.2292 USD |
70,921,381.2000 ONE |
0.2095 USD |
0.2041 USD |
0.2074 USD |
0.2472 USD |
| 2021-12-18 |
0.2074 USD |
36,643,955.9000 ONE |
0.2005 USD |
0.1926 USD |
0.1971 USD |
0.2089 USD |
| 2021-12-17 |
0.1969 USD |
40,542,270.4000 ONE |
0.1955 USD |
0.1822 USD |
0.1929 USD |
0.2024 USD |
| 2021-12-16 |
0.2015 USD |
59,538,636.0000 ONE |
0.1899 USD |
0.1897 USD |
0.1939 USD |
0.1981 USD |
| 2021-12-15 |
0.1811 USD |
46,576,099.5000 ONE |
0.1728 USD |
0.1679 USD |
0.1708 USD |
0.1897 USD |
| 2021-12-14 |
0.1688 USD |
24,836,460.1000 ONE |
0.1682 USD |
0.1637 USD |
0.1673 USD |
0.1716 USD |
| 2021-12-13 |
0.1752 USD |
34,686,602.0000 ONE |
0.1884 USD |
0.1643 USD |
0.1694 USD |
0.1682 USD |
| 2021-12-12 |
0.1851 USD |
28,782,960.8000 ONE |
0.1774 USD |
0.1729 USD |
0.1750 USD |
0.1872 USD |
| 2021-12-11 |
0.1710 USD |
19,592,527.2000 ONE |
0.1656 USD |
0.1625 USD |
0.1678 USD |
0.1765 USD |
| 2021-12-10 |
0.1766 USD |
30,320,165.4000 ONE |
0.1793 USD |
0.1670 USD |
0.1713 USD |
0.1674 USD |
| 2021-12-09 |
0.1870 USD |
29,399,762.0000 ONE |
0.1989 USD |
0.1777 USD |
0.1816 USD |
0.1784 USD |
| 2021-12-08 |
0.2005 USD |
18,291,632.6000 ONE |
0.2039 USD |
0.1928 USD |
0.1974 USD |
0.1982 USD |
| 2021-12-07 |
0.2079 USD |
22,641,367.9000 ONE |
0.2078 USD |
0.1980 USD |
0.2078 USD |
0.2061 USD |
| 2021-12-06 |
0.1964 USD |
32,109,718.9000 ONE |
0.2003 USD |
0.1735 USD |
0.1904 USD |
0.2090 USD |
| 2021-12-05 |
0.2017 USD |
22,012,777.5000 ONE |
0.2116 USD |
0.1830 USD |
0.1965 USD |
0.2000 USD |
| 2021-12-04 |
0.2007 USD |
75,672,923.1000 ONE |
0.2314 USD |
0.1625 USD |
0.2050 USD |
0.2159 USD |
| 2021-12-03 |
0.2425 USD |
37,607,277.2000 ONE |
0.2548 USD |
0.2206 USD |
0.2322 USD |
0.2322 USD |
| 2021-12-02 |
0.2445 USD |
53,359,777.3000 ONE |
0.2432 USD |
0.2343 USD |
0.2409 USD |
0.2547 USD |
| 2021-12-01 |
0.2515 USD |
32,912,863.5000 ONE |
0.2523 USD |
0.2416 USD |
0.2445 USD |
0.2439 USD |
| 2021-11-30 |
0.2608 USD |
40,940,889.8000 ONE |
0.2692 USD |
0.2505 USD |
0.2544 USD |
0.2526 USD |
| 2021-11-29 |
0.2677 USD |
36,515,561.2000 ONE |
0.2669 USD |
0.2583 USD |
0.2638 USD |
0.2693 USD |
| 2021-11-28 |
0.2516 USD |
64,053,973.4000 ONE |
0.2605 USD |
0.2343 USD |
0.2433 USD |
0.2671 USD |
| 2021-11-27 |
0.2671 USD |
40,158,333.5000 ONE |
0.2634 USD |
0.2542 USD |
0.2609 USD |
0.2587 USD |
| 2021-11-26 |
0.2726 USD |
84,167,939.0000 ONE |
0.3081 USD |
0.2518 USD |
0.2665 USD |
0.2654 USD |
| 2021-11-25 |
0.3138 USD |
48,691,288.5000 ONE |
0.3116 USD |
0.3052 USD |
0.3088 USD |
0.3076 USD |
| 2021-11-24 |
0.3154 USD |
65,707,037.4000 ONE |
0.3298 USD |
0.2967 USD |
0.3027 USD |
0.3077 USD |
| 2021-11-23 |
0.3085 USD |
98,976,548.4000 ONE |
0.2871 USD |
0.2744 USD |
0.2807 USD |
0.3309 USD |
| 2021-11-22 |
0.2938 USD |
66,334,780.7000 ONE |
0.3100 USD |
0.2769 USD |
0.2830 USD |
0.2909 USD |
| 2021-11-21 |
0.3014 USD |
96,547,350.6000 ONE |
0.2904 USD |
0.2802 USD |
0.2881 USD |
0.3099 USD |
| 2021-11-20 |
0.2814 USD |
66,979,973.8000 ONE |
0.2511 USD |
0.2510 USD |
0.2557 USD |
0.2896 USD |
| 2021-11-19 |
0.2430 USD |
40,863,774.3000 ONE |
0.2374 USD |
0.2312 USD |
0.2350 USD |
0.2516 USD |
| 2021-11-18 |
0.2510 USD |
75,819,216.1000 ONE |
0.2624 USD |
0.2278 USD |
0.2376 USD |
0.2353 USD |
| 2021-11-17 |
0.2506 USD |
41,027,689.3000 ONE |
0.2539 USD |
0.2406 USD |
0.2459 USD |
0.2613 USD |
| 2021-11-16 |
0.2618 USD |
68,829,442.7000 ONE |
0.2897 USD |
0.2366 USD |
0.2581 USD |
0.2543 USD |
| 2021-11-15 |
0.2893 USD |
54,292,206.7000 ONE |
0.2757 USD |
0.2750 USD |
0.2770 USD |
0.2912 USD |
| 2021-11-14 |
0.2748 USD |
16,627,189.0000 ONE |
0.2806 USD |
0.2675 USD |
0.2710 USD |
0.2726 USD |
| 2021-11-13 |
0.2779 USD |
24,146,952.8000 ONE |
0.2744 USD |
0.2705 USD |
0.2732 USD |
0.2801 USD |
| 2021-11-12 |
0.2732 USD |
48,539,883.8000 ONE |
0.2785 USD |
0.2569 USD |
0.2696 USD |
0.2752 USD |
| 2021-11-11 |
0.2861 USD |
51,886,171.6000 ONE |
0.2778 USD |
0.2739 USD |
0.2786 USD |
0.2803 USD |
| 2021-11-10 |
0.2870 USD |
85,920,870.2000 ONE |
0.3027 USD |
0.2567 USD |
0.2802 USD |
0.2783 USD |
| 2021-11-09 |
0.3144 USD |
55,191,413.3000 ONE |
0.3235 USD |
0.3011 USD |
0.3050 USD |
0.3021 USD |
| 2021-11-08 |
0.3104 USD |
62,123,777.2000 ONE |
0.3008 USD |
0.2934 USD |
0.2995 USD |
0.3208 USD |
| 2021-11-07 |
0.3065 USD |
107,243,441.1000 ONE |
0.2890 USD |
0.2876 USD |
0.2903 USD |
0.3005 USD |
| 2021-11-06 |
0.2820 USD |
39,919,799.1000 ONE |
0.2840 USD |
0.2672 USD |
0.2769 USD |
0.2886 USD |
| 2021-11-05 |
0.2931 USD |
56,084,368.7000 ONE |
0.2801 USD |
0.2801 USD |
0.2849 USD |
0.2848 USD |