Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |