Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-25 |
0.1083 USD |
84,740,955.1000 ONE |
0.1066 USD |
0.1029 USD |
0.1049 USD |
0.1093 USD |
| 2021-08-24 |
0.1116 USD |
129,165,251.5000 ONE |
0.1160 USD |
0.1041 USD |
0.1080 USD |
0.1073 USD |
| 2021-08-23 |
0.1188 USD |
114,560,879.9000 ONE |
0.1160 USD |
0.1134 USD |
0.1163 USD |
0.1157 USD |
| 2021-08-22 |
0.1167 USD |
227,127,218.9000 ONE |
0.1091 USD |
0.1088 USD |
0.1120 USD |
0.1160 USD |
| 2021-08-21 |
0.1096 USD |
130,486,235.3000 ONE |
0.1109 USD |
0.1047 USD |
0.1089 USD |
0.1092 USD |
| 2021-08-20 |
0.1083 USD |
207,973,202.6000 ONE |
0.1011 USD |
0.1000 USD |
0.1018 USD |
0.1123 USD |
| 2021-08-19 |
0.0980 USD |
110,925,144.4000 ONE |
0.0978 USD |
0.0927 USD |
0.0948 USD |
0.1012 USD |
| 2021-08-18 |
0.0973 USD |
143,737,982.6000 ONE |
0.0954 USD |
0.0906 USD |
0.0955 USD |
0.0985 USD |
| 2021-08-17 |
0.1029 USD |
166,130,331.2000 ONE |
0.1037 USD |
0.0940 USD |
0.0976 USD |
0.0954 USD |
| 2021-08-16 |
0.1117 USD |
323,344,888.7000 ONE |
0.1084 USD |
0.1029 USD |
0.1060 USD |
0.1036 USD |
| 2021-08-15 |
0.1018 USD |
156,251,301.4000 ONE |
0.0981 USD |
0.0950 USD |
0.0967 USD |
0.1085 USD |
| 2021-08-14 |
0.0984 USD |
111,640,012.0000 ONE |
0.0982 USD |
0.0950 USD |
0.0974 USD |
0.0980 USD |
| 2021-08-13 |
0.0961 USD |
97,971,946.5000 ONE |
0.0926 USD |
0.0919 USD |
0.0937 USD |
0.0978 USD |
| 2021-08-12 |
0.0947 USD |
123,033,683.9000 ONE |
0.0978 USD |
0.0883 USD |
0.0910 USD |
0.0924 USD |
| 2021-08-11 |
0.0968 USD |
183,513,680.8000 ONE |
0.0913 USD |
0.0911 USD |
0.0923 USD |
0.0989 USD |
| 2021-08-10 |
0.0929 USD |
173,515,984.5000 ONE |
0.0935 USD |
0.0873 USD |
0.0902 USD |
0.0914 USD |
| 2021-08-09 |
0.0862 USD |
143,610,400.5000 ONE |
0.0813 USD |
0.0779 USD |
0.0792 USD |
0.0925 USD |
| 2021-08-08 |
0.0836 USD |
108,098,593.3000 ONE |
0.0841 USD |
0.0806 USD |
0.0821 USD |
0.0813 USD |
| 2021-08-07 |
0.0825 USD |
97,649,036.2000 ONE |
0.0809 USD |
0.0798 USD |
0.0810 USD |
0.0842 USD |
| 2021-08-06 |
0.0792 USD |
58,860,348.3000 ONE |
0.0778 USD |
0.0760 USD |
0.0767 USD |
0.0802 USD |
| 2021-08-05 |
0.0766 USD |
39,029,993.5000 ONE |
0.0779 USD |
0.0740 USD |
0.0751 USD |
0.0779 USD |
| 2021-08-04 |
0.0763 USD |
42,429,911.4000 ONE |
0.0737 USD |
0.0727 USD |
0.0742 USD |
0.0781 USD |
| 2021-08-03 |
0.0742 USD |
51,695,674.9000 ONE |
0.0775 USD |
0.0720 USD |
0.0736 USD |
0.0738 USD |
| 2021-08-02 |
0.0769 USD |
49,915,392.7000 ONE |
0.0762 USD |
0.0744 USD |
0.0763 USD |
0.0773 USD |
| 2021-08-01 |
0.0802 USD |
87,386,753.2000 ONE |
0.0785 USD |
0.0752 USD |
0.0782 USD |
0.0760 USD |
| 2021-07-31 |
0.0775 USD |
72,194,229.3000 ONE |
0.0766 USD |
0.0747 USD |
0.0766 USD |
0.0788 USD |
| 2021-07-30 |
0.0744 USD |
49,116,957.3000 ONE |
0.0739 USD |
0.0716 USD |
0.0730 USD |
0.0764 USD |
| 2021-07-29 |
0.0728 USD |
38,157,665.6000 ONE |
0.0720 USD |
0.0707 USD |
0.0714 USD |
0.0737 USD |
| 2021-07-28 |
0.0731 USD |
47,389,686.8000 ONE |
0.0750 USD |
0.0706 USD |
0.0717 USD |
0.0717 USD |
| 2021-07-27 |
0.0733 USD |
69,465,141.9000 ONE |
0.0728 USD |
0.0701 USD |
0.0712 USD |
0.0750 USD |
| 2021-07-26 |
0.0778 USD |
146,751,238.7000 ONE |
0.0725 USD |
0.0720 USD |
0.0741 USD |
0.0736 USD |
| 2021-07-25 |
0.0710 USD |
38,704,116.9000 ONE |
0.0728 USD |
0.0689 USD |
0.0703 USD |
0.0721 USD |
| 2021-07-24 |
0.0718 USD |
104,344,558.5000 ONE |
0.0698 USD |
0.0689 USD |
0.0704 USD |
0.0728 USD |
| 2021-07-23 |
0.0655 USD |
58,154,732.7000 ONE |
0.0645 USD |
0.0627 USD |
0.0635 USD |
0.0697 USD |
| 2021-07-22 |
0.0653 USD |
79,222,780.3000 ONE |
0.0638 USD |
0.0623 USD |
0.0631 USD |
0.0645 USD |
| 2021-07-21 |
0.0620 USD |
106,355,717.0000 ONE |
0.0570 USD |
0.0550 USD |
0.0559 USD |
0.0635 USD |
| 2021-07-20 |
0.0564 USD |
82,418,312.4000 ONE |
0.0595 USD |
0.0538 USD |
0.0551 USD |
0.0567 USD |
| 2021-07-19 |
0.0617 USD |
60,224,344.0000 ONE |
0.0645 USD |
0.0593 USD |
0.0601 USD |
0.0600 USD |
| 2021-07-18 |
0.0663 USD |
38,290,485.5000 ONE |
0.0662 USD |
0.0638 USD |
0.0651 USD |
0.0646 USD |
| 2021-07-17 |
0.0669 USD |
50,363,971.5000 ONE |
0.0672 USD |
0.0654 USD |
0.0663 USD |
0.0663 USD |
| 2021-07-16 |
0.0710 USD |
66,252,856.5000 ONE |
0.0735 USD |
0.0671 USD |
0.0681 USD |
0.0671 USD |
| 2021-07-15 |
0.0763 USD |
71,237,097.2000 ONE |
0.0798 USD |
0.0720 USD |
0.0740 USD |
0.0733 USD |
| 2021-07-14 |
0.0791 USD |
79,942,822.7000 ONE |
0.0825 USD |
0.0743 USD |
0.0764 USD |
0.0797 USD |
| 2021-07-13 |
0.0827 USD |
147,368,180.7000 ONE |
0.0786 USD |
0.0770 USD |
0.0786 USD |
0.0820 USD |
| 2021-07-12 |
0.0793 USD |
81,237,403.2000 ONE |
0.0821 USD |
0.0763 USD |
0.0777 USD |
0.0796 USD |
| 2021-07-11 |
0.0825 USD |
57,276,075.4000 ONE |
0.0824 USD |
0.0801 USD |
0.0812 USD |
0.0821 USD |
| 2021-07-10 |
0.0855 USD |
85,503,233.7000 ONE |
0.0894 USD |
0.0805 USD |
0.0824 USD |
0.0823 USD |
| 2021-07-09 |
0.0845 USD |
178,517,387.9000 ONE |
0.0813 USD |
0.0767 USD |
0.0793 USD |
0.0874 USD |
| 2021-07-08 |
0.0832 USD |
243,749,968.8000 ONE |
0.0842 USD |
0.0771 USD |
0.0806 USD |
0.0829 USD |
| 2021-07-07 |
0.0853 USD |
333,133,267.8000 ONE |
0.0721 USD |
0.0711 USD |
0.0727 USD |
0.0846 USD |