Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-14 |
0.2272 USD |
95,024,187.9000 ONE |
0.2233 USD |
0.2194 USD |
0.2226 USD |
0.2219 USD |
| 2021-10-13 |
0.2347 USD |
169,811,242.3000 ONE |
0.2365 USD |
0.2166 USD |
0.2207 USD |
0.2233 USD |
| 2021-10-12 |
0.2226 USD |
102,938,457.1000 ONE |
0.2343 USD |
0.2063 USD |
0.2133 USD |
0.2349 USD |
| 2021-10-11 |
0.2427 USD |
126,319,188.9000 ONE |
0.2555 USD |
0.2251 USD |
0.2323 USD |
0.2297 USD |
| 2021-10-10 |
0.2439 USD |
228,882,221.3000 ONE |
0.2197 USD |
0.2042 USD |
0.2090 USD |
0.2570 USD |
| 2021-10-09 |
0.2233 USD |
176,388,848.5000 ONE |
0.2283 USD |
0.2072 USD |
0.2144 USD |
0.2194 USD |
| 2021-10-08 |
0.2185 USD |
376,537,812.9000 ONE |
0.1765 USD |
0.1740 USD |
0.1769 USD |
0.2273 USD |
| 2021-10-07 |
0.1724 USD |
103,484,246.6000 ONE |
0.1682 USD |
0.1624 USD |
0.1659 USD |
0.1756 USD |
| 2021-10-06 |
0.1693 USD |
83,967,884.9000 ONE |
0.1753 USD |
0.1594 USD |
0.1639 USD |
0.1680 USD |
| 2021-10-05 |
0.1783 USD |
79,010,769.7000 ONE |
0.1775 USD |
0.1710 USD |
0.1741 USD |
0.1759 USD |
| 2021-10-04 |
0.1788 USD |
152,064,285.3000 ONE |
0.1809 USD |
0.1662 USD |
0.1718 USD |
0.1786 USD |
| 2021-10-03 |
0.1761 USD |
118,565,374.4000 ONE |
0.1631 USD |
0.1596 USD |
0.1647 USD |
0.1797 USD |
| 2021-10-02 |
0.1663 USD |
81,856,005.1000 ONE |
0.1595 USD |
0.1542 USD |
0.1565 USD |
0.1639 USD |
| 2021-10-01 |
0.1566 USD |
99,164,722.1000 ONE |
0.1505 USD |
0.1470 USD |
0.1489 USD |
0.1591 USD |
| 2021-09-30 |
0.1492 USD |
104,825,985.4000 ONE |
0.1440 USD |
0.1429 USD |
0.1464 USD |
0.1499 USD |
| 2021-09-29 |
0.1490 USD |
99,121,501.7000 ONE |
0.1459 USD |
0.1400 USD |
0.1430 USD |
0.1443 USD |
| 2021-09-28 |
0.1534 USD |
113,778,988.1000 ONE |
0.1580 USD |
0.1445 USD |
0.1474 USD |
0.1470 USD |
| 2021-09-27 |
0.1669 USD |
115,383,026.1000 ONE |
0.1779 USD |
0.1570 USD |
0.1612 USD |
0.1615 USD |
| 2021-09-26 |
0.1681 USD |
205,119,552.0000 ONE |
0.1624 USD |
0.1482 USD |
0.1560 USD |
0.1765 USD |
| 2021-09-25 |
0.1642 USD |
325,746,802.7000 ONE |
0.1510 USD |
0.1483 USD |
0.1580 USD |
0.1620 USD |
| 2021-09-24 |
0.1442 USD |
200,994,667.9000 ONE |
0.1588 USD |
0.1269 USD |
0.1365 USD |
0.1503 USD |
| 2021-09-23 |
0.1460 USD |
204,488,124.6000 ONE |
0.1367 USD |
0.1296 USD |
0.1333 USD |
0.1589 USD |
| 2021-09-22 |
0.1288 USD |
172,076,123.7000 ONE |
0.1208 USD |
0.1179 USD |
0.1234 USD |
0.1363 USD |
| 2021-09-21 |
0.1319 USD |
213,552,494.7000 ONE |
0.1281 USD |
0.1176 USD |
0.1215 USD |
0.1205 USD |
| 2021-09-20 |
0.1347 USD |
220,199,736.8000 ONE |
0.1566 USD |
0.1200 USD |
0.1296 USD |
0.1278 USD |
| 2021-09-19 |
0.1605 USD |
70,111,781.9000 ONE |
0.1659 USD |
0.1528 USD |
0.1567 USD |
0.1561 USD |
| 2021-09-18 |
0.1672 USD |
147,621,028.2000 ONE |
0.1528 USD |
0.1491 USD |
0.1531 USD |
0.1662 USD |
| 2021-09-17 |
0.1564 USD |
106,233,299.7000 ONE |
0.1633 USD |
0.1492 USD |
0.1528 USD |
0.1522 USD |
| 2021-09-16 |
0.1686 USD |
105,632,931.2000 ONE |
0.1725 USD |
0.1571 USD |
0.1635 USD |
0.1634 USD |
| 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 |