Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
0.1745 USD |
142,875,474.2000 ONE |
0.1721 USD |
0.1680 USD |
0.1722 USD |
0.1727 USD |
| 2021-09-14 |
0.1756 USD |
146,749,695.1000 ONE |
0.1842 USD |
0.1666 USD |
0.1704 USD |
0.1720 USD |
| 2021-09-13 |
0.1977 USD |
279,834,038.7000 ONE |
0.2164 USD |
0.1740 USD |
0.1847 USD |
0.1837 USD |
| 2021-09-12 |
0.1972 USD |
289,547,105.5000 ONE |
0.1791 USD |
0.1750 USD |
0.1816 USD |
0.2157 USD |
| 2021-09-11 |
0.1880 USD |
285,984,913.0000 ONE |
0.1719 USD |
0.1660 USD |
0.1745 USD |
0.1779 USD |
| 2021-09-10 |
0.1783 USD |
301,199,582.1000 ONE |
0.1990 USD |
0.1598 USD |
0.1682 USD |
0.1688 USD |
| 2021-09-09 |
0.1675 USD |
580,682,837.6000 ONE |
0.1421 USD |
0.1372 USD |
0.1426 USD |
0.1989 USD |
| 2021-09-08 |
0.1397 USD |
599,340,280.1000 ONE |
0.1198 USD |
0.1168 USD |
0.1246 USD |
0.1411 USD |
| 2021-09-07 |
0.1361 USD |
518,567,680.9000 ONE |
0.1302 USD |
0.0964 USD |
0.1203 USD |
0.1203 USD |
| 2021-09-06 |
0.1306 USD |
83,926,640.7000 ONE |
0.1326 USD |
0.1240 USD |
0.1287 USD |
0.1302 USD |
| 2021-09-05 |
0.1298 USD |
104,010,005.4000 ONE |
0.1244 USD |
0.1244 USD |
0.1279 USD |
0.1323 USD |
| 2021-09-04 |
0.1256 USD |
78,346,685.7000 ONE |
0.1218 USD |
0.1202 USD |
0.1223 USD |
0.1244 USD |
| 2021-09-03 |
0.1223 USD |
89,259,187.5000 ONE |
0.1194 USD |
0.1166 USD |
0.1185 USD |
0.1220 USD |
| 2021-09-02 |
0.1220 USD |
76,646,486.1000 ONE |
0.1225 USD |
0.1189 USD |
0.1205 USD |
0.1196 USD |
| 2021-09-01 |
0.1217 USD |
122,935,242.8000 ONE |
0.1184 USD |
0.1152 USD |
0.1192 USD |
0.1221 USD |
| 2021-08-31 |
0.1257 USD |
419,982,343.6000 ONE |
0.1154 USD |
0.1140 USD |
0.1195 USD |
0.1202 USD |
| 2021-08-30 |
0.1143 USD |
331,802,164.3000 ONE |
0.1012 USD |
0.0961 USD |
0.0981 USD |
0.1152 USD |
| 2021-08-29 |
0.1001 USD |
67,763,796.7000 ONE |
0.1004 USD |
0.0968 USD |
0.0986 USD |
0.1013 USD |
| 2021-08-28 |
0.1023 USD |
52,453,607.8000 ONE |
0.1054 USD |
0.0994 USD |
0.1004 USD |
0.1001 USD |
| 2021-08-27 |
0.1002 USD |
103,317,407.0000 ONE |
0.0992 USD |
0.0948 USD |
0.0966 USD |
0.1047 USD |
| 2021-08-26 |
0.1026 USD |
108,963,433.2000 ONE |
0.1098 USD |
0.0975 USD |
0.1003 USD |
0.0992 USD |
| 2021-08-25 |
0.1083 USD |
84,740,955.1000 ONE |
0.1066 USD |
0.1029 USD |
0.1049 USD |
0.1093 USD |
| 2021-08-24 |
0.1116 USD |
129,165,251.5000 ONE |
0.1160 USD |
0.1041 USD |
0.1080 USD |
0.1073 USD |
| 2021-08-23 |
0.1188 USD |
114,560,879.9000 ONE |
0.1160 USD |
0.1134 USD |
0.1163 USD |
0.1157 USD |
| 2021-08-22 |
0.1167 USD |
227,127,218.9000 ONE |
0.1091 USD |
0.1088 USD |
0.1120 USD |
0.1160 USD |
| 2021-08-21 |
0.1096 USD |
130,486,235.3000 ONE |
0.1109 USD |
0.1047 USD |
0.1089 USD |
0.1092 USD |
| 2021-08-20 |
0.1083 USD |
207,973,202.6000 ONE |
0.1011 USD |
0.1000 USD |
0.1018 USD |
0.1123 USD |
| 2021-08-19 |
0.0980 USD |
110,925,144.4000 ONE |
0.0978 USD |
0.0927 USD |
0.0948 USD |
0.1012 USD |
| 2021-08-18 |
0.0973 USD |
143,737,982.6000 ONE |
0.0954 USD |
0.0906 USD |
0.0955 USD |
0.0985 USD |
| 2021-08-17 |
0.1029 USD |
166,130,331.2000 ONE |
0.1037 USD |
0.0940 USD |
0.0976 USD |
0.0954 USD |
| 2021-08-16 |
0.1117 USD |
323,344,888.7000 ONE |
0.1084 USD |
0.1029 USD |
0.1060 USD |
0.1036 USD |
| 2021-08-15 |
0.1018 USD |
156,251,301.4000 ONE |
0.0981 USD |
0.0950 USD |
0.0967 USD |
0.1085 USD |
| 2021-08-14 |
0.0984 USD |
111,640,012.0000 ONE |
0.0982 USD |
0.0950 USD |
0.0974 USD |
0.0980 USD |
| 2021-08-13 |
0.0961 USD |
97,971,946.5000 ONE |
0.0926 USD |
0.0919 USD |
0.0937 USD |
0.0978 USD |
| 2021-08-12 |
0.0947 USD |
123,033,683.9000 ONE |
0.0978 USD |
0.0883 USD |
0.0910 USD |
0.0924 USD |
| 2021-08-11 |
0.0968 USD |
183,513,680.8000 ONE |
0.0913 USD |
0.0911 USD |
0.0923 USD |
0.0989 USD |
| 2021-08-10 |
0.0929 USD |
173,515,984.5000 ONE |
0.0935 USD |
0.0873 USD |
0.0902 USD |
0.0914 USD |
| 2021-08-09 |
0.0862 USD |
143,610,400.5000 ONE |
0.0813 USD |
0.0779 USD |
0.0792 USD |
0.0925 USD |
| 2021-08-08 |
0.0836 USD |
108,098,593.3000 ONE |
0.0841 USD |
0.0806 USD |
0.0821 USD |
0.0813 USD |
| 2021-08-07 |
0.0825 USD |
97,649,036.2000 ONE |
0.0809 USD |
0.0798 USD |
0.0810 USD |
0.0842 USD |
| 2021-08-06 |
0.0792 USD |
58,860,348.3000 ONE |
0.0778 USD |
0.0760 USD |
0.0767 USD |
0.0802 USD |
| 2021-08-05 |
0.0766 USD |
39,029,993.5000 ONE |
0.0779 USD |
0.0740 USD |
0.0751 USD |
0.0779 USD |
| 2021-08-04 |
0.0763 USD |
42,429,911.4000 ONE |
0.0737 USD |
0.0727 USD |
0.0742 USD |
0.0781 USD |
| 2021-08-03 |
0.0742 USD |
51,695,674.9000 ONE |
0.0775 USD |
0.0720 USD |
0.0736 USD |
0.0738 USD |
| 2021-08-02 |
0.0769 USD |
49,915,392.7000 ONE |
0.0762 USD |
0.0744 USD |
0.0763 USD |
0.0773 USD |
| 2021-08-01 |
0.0802 USD |
87,386,753.2000 ONE |
0.0785 USD |
0.0752 USD |
0.0782 USD |
0.0760 USD |
| 2021-07-31 |
0.0775 USD |
72,194,229.3000 ONE |
0.0766 USD |
0.0747 USD |
0.0766 USD |
0.0788 USD |
| 2021-07-30 |
0.0744 USD |
49,116,957.3000 ONE |
0.0739 USD |
0.0716 USD |
0.0730 USD |
0.0764 USD |
| 2021-07-29 |
0.0728 USD |
38,157,665.6000 ONE |
0.0720 USD |
0.0707 USD |
0.0714 USD |
0.0737 USD |
| 2021-07-28 |
0.0731 USD |
47,389,686.8000 ONE |
0.0750 USD |
0.0706 USD |
0.0717 USD |
0.0717 USD |