Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
0.0812 USD |
26,817,508.5000 ONE |
0.0846 USD |
0.0774 USD |
0.0792 USD |
0.0813 USD |
| 2022-05-01 |
0.0801 USD |
35,341,343.5000 ONE |
0.0747 USD |
0.0721 USD |
0.0755 USD |
0.0845 USD |
| 2022-04-30 |
0.0810 USD |
29,143,942.9000 ONE |
0.0902 USD |
0.0697 USD |
0.0784 USD |
0.0744 USD |
| 2022-04-29 |
0.0936 USD |
17,631,608.3000 ONE |
0.0999 USD |
0.0882 USD |
0.0900 USD |
0.0899 USD |
| 2022-04-28 |
0.1015 USD |
15,831,521.0000 ONE |
0.1025 USD |
0.0989 USD |
0.1003 USD |
0.0999 USD |
| 2022-04-27 |
0.1015 USD |
8,064,327.1000 ONE |
0.1006 USD |
0.0989 USD |
0.1009 USD |
0.1025 USD |
| 2022-04-26 |
0.1055 USD |
13,416,335.4000 ONE |
0.1099 USD |
0.0988 USD |
0.1017 USD |
0.1002 USD |
| 2022-04-25 |
0.1060 USD |
10,515,578.3000 ONE |
0.1086 USD |
0.1016 USD |
0.1047 USD |
0.1098 USD |
| 2022-04-24 |
0.1101 USD |
4,306,367.9000 ONE |
0.1122 USD |
0.1062 USD |
0.1100 USD |
0.1085 USD |
| 2022-04-23 |
0.1118 USD |
4,740,051.7000 ONE |
0.1132 USD |
0.1101 USD |
0.1114 USD |
0.1117 USD |
| 2022-04-22 |
0.1137 USD |
5,354,953.6000 ONE |
0.1146 USD |
0.1113 USD |
0.1134 USD |
0.1132 USD |
| 2022-04-21 |
0.1180 USD |
11,360,304.5000 ONE |
0.1180 USD |
0.1129 USD |
0.1145 USD |
0.1141 USD |
| 2022-04-20 |
0.1205 USD |
14,064,551.4000 ONE |
0.1201 USD |
0.1168 USD |
0.1186 USD |
0.1184 USD |
| 2022-04-19 |
0.1190 USD |
8,648,518.0000 ONE |
0.1197 USD |
0.1137 USD |
0.1182 USD |
0.1202 USD |
| 2022-04-18 |
0.1159 USD |
10,500,094.7000 ONE |
0.1151 USD |
0.1100 USD |
0.1120 USD |
0.1198 USD |
| 2022-04-17 |
0.1183 USD |
5,276,655.1000 ONE |
0.1200 USD |
0.1140 USD |
0.1171 USD |
0.1148 USD |
| 2022-04-16 |
0.1163 USD |
17,011,402.0000 ONE |
0.1185 USD |
0.1071 USD |
0.1154 USD |
0.1199 USD |
| 2022-04-15 |
0.1180 USD |
12,844,035.3000 ONE |
0.1198 USD |
0.1161 USD |
0.1173 USD |
0.1185 USD |
| 2022-04-14 |
0.1209 USD |
15,651,612.9000 ONE |
0.1214 USD |
0.1159 USD |
0.1183 USD |
0.1199 USD |
| 2022-04-13 |
0.1202 USD |
14,554,979.8000 ONE |
0.1196 USD |
0.1167 USD |
0.1181 USD |
0.1215 USD |
| 2022-04-12 |
0.1175 USD |
15,951,360.1000 ONE |
0.1156 USD |
0.1133 USD |
0.1149 USD |
0.1182 USD |
| 2022-04-11 |
0.1202 USD |
27,684,191.7000 ONE |
0.1267 USD |
0.1131 USD |
0.1160 USD |
0.1157 USD |
| 2022-04-10 |
0.1303 USD |
12,987,885.8000 ONE |
0.1321 USD |
0.1271 USD |
0.1284 USD |
0.1282 USD |
| 2022-04-09 |
0.1293 USD |
7,779,877.5000 ONE |
0.1267 USD |
0.1267 USD |
0.1287 USD |
0.1318 USD |
| 2022-04-08 |
0.1332 USD |
19,774,200.4000 ONE |
0.1381 USD |
0.1255 USD |
0.1282 USD |
0.1264 USD |
| 2022-04-07 |
0.1363 USD |
14,892,509.8000 ONE |
0.1340 USD |
0.1320 USD |
0.1344 USD |
0.1388 USD |
| 2022-04-06 |
0.1442 USD |
29,367,463.5000 ONE |
0.1519 USD |
0.1340 USD |
0.1374 USD |
0.1340 USD |
| 2022-04-05 |
0.1573 USD |
14,871,368.1000 ONE |
0.1588 USD |
0.1516 USD |
0.1544 USD |
0.1516 USD |
| 2022-04-04 |
0.1581 USD |
17,004,899.6000 ONE |
0.1624 USD |
0.1518 USD |
0.1560 USD |
0.1580 USD |
| 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 |