Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
0.1072 USD |
263,315,337.2000 ONE |
0.1127 USD |
0.0982 USD |
0.1027 USD |
0.1048 USD |
| 2021-05-26 |
0.1097 USD |
287,979,727.9000 ONE |
0.1044 USD |
0.1011 USD |
0.1058 USD |
0.1106 USD |
| 2021-05-25 |
0.1048 USD |
268,174,766.3000 ONE |
0.1079 USD |
0.0937 USD |
0.0989 USD |
0.1035 USD |
| 2021-05-24 |
0.1009 USD |
482,416,041.5000 ONE |
0.0809 USD |
0.0809 USD |
0.0893 USD |
0.1082 USD |
| 2021-05-23 |
0.0737 USD |
366,903,993.2000 ONE |
0.0893 USD |
0.0580 USD |
0.0675 USD |
0.0800 USD |
| 2021-05-22 |
0.0967 USD |
189,577,414.8000 ONE |
0.1048 USD |
0.0885 USD |
0.0919 USD |
0.0912 USD |
| 2021-05-21 |
0.1062 USD |
357,312,698.9000 ONE |
0.1217 USD |
0.0823 USD |
0.0986 USD |
0.1025 USD |
| 2021-05-20 |
0.1198 USD |
402,991,042.8000 ONE |
0.1078 USD |
0.0929 USD |
0.1070 USD |
0.1240 USD |
| 2021-05-19 |
0.1355 USD |
667,095,898.0000 ONE |
0.1758 USD |
0.0733 USD |
0.1207 USD |
0.1130 USD |
| 2021-05-18 |
0.1673 USD |
590,327,062.5000 ONE |
0.1351 USD |
0.1345 USD |
0.1420 USD |
0.1780 USD |
| 2021-05-17 |
0.1425 USD |
301,296,554.1000 ONE |
0.1493 USD |
0.1310 USD |
0.1378 USD |
0.1363 USD |
| 2021-05-16 |
0.1628 USD |
523,113,409.6000 ONE |
0.1586 USD |
0.1450 USD |
0.1504 USD |
0.1464 USD |
| 2021-05-15 |
0.1442 USD |
641,881,647.6000 ONE |
0.1157 USD |
0.1133 USD |
0.1174 USD |
0.1557 USD |
| 2021-05-14 |
0.1161 USD |
157,987,769.4000 ONE |
0.1091 USD |
0.1082 USD |
0.1140 USD |
0.1155 USD |
| 2021-05-13 |
0.1078 USD |
190,206,067.2000 ONE |
0.1051 USD |
0.0995 USD |
0.1051 USD |
0.1055 USD |
| 2021-05-12 |
0.1197 USD |
163,271,310.0000 ONE |
0.1248 USD |
0.1098 USD |
0.1150 USD |
0.1103 USD |
| 2021-05-11 |
0.1226 USD |
124,396,522.9000 ONE |
0.1217 USD |
0.1162 USD |
0.1209 USD |
0.1244 USD |
| 2021-05-10 |
0.1337 USD |
278,804,041.3000 ONE |
0.1314 USD |
0.1094 USD |
0.1237 USD |
0.1222 USD |
| 2021-05-09 |
0.1255 USD |
107,433,597.7000 ONE |
0.1276 USD |
0.1190 USD |
0.1245 USD |
0.1282 USD |
| 2021-05-08 |
0.1297 USD |
85,788,102.6000 ONE |
0.1302 USD |
0.1252 USD |
0.1280 USD |
0.1277 USD |
| 2021-05-07 |
0.1326 USD |
167,402,288.9000 ONE |
0.1276 USD |
0.1233 USD |
0.1272 USD |
0.1305 USD |
| 2021-05-06 |
0.1286 USD |
138,114,518.0000 ONE |
0.1310 USD |
0.1226 USD |
0.1270 USD |
0.1272 USD |
| 2021-05-05 |
0.1304 USD |
169,002,256.8000 ONE |
0.1223 USD |
0.1209 USD |
0.1270 USD |
0.1295 USD |
| 2021-05-04 |
0.1301 USD |
173,058,181.7000 ONE |
0.1411 USD |
0.1192 USD |
0.1260 USD |
0.1254 USD |
| 2021-05-03 |
0.1443 USD |
113,704,575.3000 ONE |
0.1402 USD |
0.1385 USD |
0.1411 USD |
0.1417 USD |
| 2021-05-02 |
0.1417 USD |
86,760,933.2000 ONE |
0.1461 USD |
0.1357 USD |
0.1407 USD |
0.1404 USD |
| 2021-05-01 |
0.1477 USD |
120,306,361.0000 ONE |
0.1527 USD |
0.1428 USD |
0.1464 USD |
0.1464 USD |
| 2021-04-30 |
0.1471 USD |
279,152,177.2000 ONE |
0.1328 USD |
0.1300 USD |
0.1360 USD |
0.1530 USD |
| 2021-04-29 |
0.1343 USD |
170,864,234.7000 ONE |
0.1330 USD |
0.1250 USD |
0.1295 USD |
0.1350 USD |
| 2021-04-28 |
0.1376 USD |
227,020,035.5000 ONE |
0.1422 USD |
0.1256 USD |
0.1327 USD |
0.1318 USD |
| 2021-04-27 |
0.1423 USD |
282,788,878.3000 ONE |
0.1366 USD |
0.1321 USD |
0.1400 USD |
0.1407 USD |
| 2021-04-26 |
0.1300 USD |
458,116,559.8000 ONE |
0.0960 USD |
0.0952 USD |
0.1016 USD |
0.1341 USD |
| 2021-04-25 |
0.0981 USD |
129,827,304.9000 ONE |
0.0994 USD |
0.0871 USD |
0.0950 USD |
0.0954 USD |
| 2021-04-24 |
0.1016 USD |
166,821,488.0000 ONE |
0.1062 USD |
0.0956 USD |
0.0994 USD |
0.0995 USD |
| 2021-04-23 |
0.0936 USD |
371,423,177.2000 ONE |
0.1043 USD |
0.0660 USD |
0.0893 USD |
0.1061 USD |
| 2021-04-22 |
0.1141 USD |
169,892,065.9000 ONE |
0.1145 USD |
0.1000 USD |
0.1076 USD |
0.1060 USD |
| 2021-04-21 |
0.1196 USD |
173,908,492.6000 ONE |
0.1198 USD |
0.1122 USD |
0.1165 USD |
0.1160 USD |
| 2021-04-20 |
0.1159 USD |
293,381,327.4000 ONE |
0.1160 USD |
0.1050 USD |
0.1101 USD |
0.1182 USD |
| 2021-04-19 |
0.1247 USD |
278,050,548.9000 ONE |
0.1285 USD |
0.1121 USD |
0.1183 USD |
0.1162 USD |
| 2021-04-18 |
0.1262 USD |
309,723,579.1000 ONE |
0.1436 USD |
0.1100 USD |
0.1195 USD |
0.1285 USD |
| 2021-04-17 |
0.1511 USD |
223,849,939.1000 ONE |
0.1427 USD |
0.1425 USD |
0.1455 USD |
0.1441 USD |
| 2021-04-16 |
0.1444 USD |
276,421,028.8000 ONE |
0.1540 USD |
0.1352 USD |
0.1437 USD |
0.1427 USD |
| 2021-04-15 |
0.1547 USD |
247,792,862.7000 ONE |
0.1498 USD |
0.1450 USD |
0.1500 USD |
0.1542 USD |
| 2021-04-14 |
0.1448 USD |
224,099,844.6000 ONE |
0.1471 USD |
0.1400 USD |
0.1427 USD |
0.1485 USD |
| 2021-04-13 |
0.1533 USD |
239,567,328.1000 ONE |
0.1495 USD |
0.1431 USD |
0.1464 USD |
0.1474 USD |
| 2021-04-12 |
0.1430 USD |
123,674,781.5000 ONE |
0.1424 USD |
0.1370 USD |
0.1402 USD |
0.1481 USD |
| 2021-04-11 |
0.1471 USD |
94,599,820.5000 ONE |
0.1505 USD |
0.1423 USD |
0.1458 USD |
0.1429 USD |
| 2021-04-10 |
0.1531 USD |
140,400,509.3000 ONE |
0.1573 USD |
0.1467 USD |
0.1505 USD |
0.1500 USD |
| 2021-04-09 |
0.1589 USD |
140,064,002.5000 ONE |
0.1610 USD |
0.1544 USD |
0.1569 USD |
0.1588 USD |
| 2021-04-08 |
0.1649 USD |
224,299,773.1000 ONE |
0.1546 USD |
0.1525 USD |
0.1565 USD |
0.1608 USD |