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