Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-04 |
0.2876 USD |
51,032,700.0000 ONE |
0.2994 USD |
0.2776 USD |
0.2834 USD |
0.2846 USD |
| 2021-11-03 |
0.2995 USD |
86,135,093.9000 ONE |
0.2891 USD |
0.2840 USD |
0.2878 USD |
0.2987 USD |
| 2021-11-02 |
0.2939 USD |
55,630,221.5000 ONE |
0.2896 USD |
0.2814 USD |
0.2878 USD |
0.2879 USD |
| 2021-11-01 |
0.2987 USD |
66,917,326.4000 ONE |
0.3045 USD |
0.2851 USD |
0.2886 USD |
0.2908 USD |
| 2021-10-31 |
0.2992 USD |
113,062,991.0000 ONE |
0.3066 USD |
0.2853 USD |
0.2944 USD |
0.3040 USD |
| 2021-10-30 |
0.3236 USD |
98,555,113.0000 ONE |
0.3261 USD |
0.2973 USD |
0.3080 USD |
0.3056 USD |
| 2021-10-29 |
0.3326 USD |
75,698,320.9000 ONE |
0.3424 USD |
0.3202 USD |
0.3258 USD |
0.3252 USD |
| 2021-10-28 |
0.3521 USD |
176,436,169.6000 ONE |
0.3115 USD |
0.3071 USD |
0.3199 USD |
0.3386 USD |
| 2021-10-27 |
0.3257 USD |
174,478,133.5000 ONE |
0.3461 USD |
0.2863 USD |
0.3209 USD |
0.3112 USD |
| 2021-10-26 |
0.3536 USD |
174,637,301.0000 ONE |
0.3452 USD |
0.3300 USD |
0.3400 USD |
0.3465 USD |
| 2021-10-25 |
0.3244 USD |
209,512,613.8000 ONE |
0.2912 USD |
0.2882 USD |
0.2988 USD |
0.3480 USD |
| 2021-10-24 |
0.2995 USD |
262,544,728.6000 ONE |
0.2695 USD |
0.2666 USD |
0.2700 USD |
0.2903 USD |
| 2021-10-23 |
0.2699 USD |
121,868,765.4000 ONE |
0.2683 USD |
0.2607 USD |
0.2661 USD |
0.2701 USD |
| 2021-10-22 |
0.2553 USD |
120,001,806.6000 ONE |
0.2392 USD |
0.2390 USD |
0.2439 USD |
0.2681 USD |
| 2021-10-21 |
0.2496 USD |
104,273,023.4000 ONE |
0.2543 USD |
0.2365 USD |
0.2411 USD |
0.2391 USD |
| 2021-10-20 |
0.2434 USD |
115,171,621.0000 ONE |
0.2335 USD |
0.2326 USD |
0.2361 USD |
0.2519 USD |
| 2021-10-19 |
0.2344 USD |
119,362,757.4000 ONE |
0.2233 USD |
0.2199 USD |
0.2222 USD |
0.2330 USD |
| 2021-10-18 |
0.2239 USD |
67,229,826.3000 ONE |
0.2291 USD |
0.2162 USD |
0.2204 USD |
0.2213 USD |
| 2021-10-17 |
0.2284 USD |
130,951,385.2000 ONE |
0.2173 USD |
0.2153 USD |
0.2186 USD |
0.2297 USD |
| 2021-10-16 |
0.2213 USD |
77,219,995.6000 ONE |
0.2172 USD |
0.2133 USD |
0.2167 USD |
0.2177 USD |
| 2021-10-15 |
0.2177 USD |
98,879,220.4000 ONE |
0.2221 USD |
0.2100 USD |
0.2153 USD |
0.2180 USD |