Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.0847 USD |
160,326,195.5000 ONE |
0.0861 USD |
0.0780 USD |
0.0818 USD |
0.0859 USD |
| 2021-06-07 |
0.0950 USD |
135,498,538.6000 ONE |
0.0965 USD |
0.0860 USD |
0.0888 USD |
0.0866 USD |
| 2021-06-06 |
0.0940 USD |
52,777,973.4000 ONE |
0.0924 USD |
0.0917 USD |
0.0929 USD |
0.0957 USD |
| 2021-06-05 |
0.0962 USD |
112,707,256.9000 ONE |
0.0986 USD |
0.0889 USD |
0.0919 USD |
0.0919 USD |
| 2021-06-04 |
0.0990 USD |
145,839,834.2000 ONE |
0.1098 USD |
0.0912 USD |
0.0963 USD |
0.0985 USD |
| 2021-06-03 |
0.1079 USD |
141,698,701.6000 ONE |
0.1015 USD |
0.0989 USD |
0.1004 USD |
0.1099 USD |
| 2021-06-02 |
0.1008 USD |
124,418,731.2000 ONE |
0.0975 USD |
0.0952 USD |
0.0982 USD |
0.1022 USD |
| 2021-06-01 |
0.0998 USD |
154,111,152.2000 ONE |
0.1017 USD |
0.0958 USD |
0.0983 USD |
0.0976 USD |
| 2021-05-31 |
0.0959 USD |
164,356,127.8000 ONE |
0.0928 USD |
0.0873 USD |
0.0898 USD |
0.1020 USD |
| 2021-05-30 |
0.0930 USD |
192,262,664.4000 ONE |
0.0828 USD |
0.0782 USD |
0.0817 USD |
0.0921 USD |
| 2021-05-29 |
0.0854 USD |
183,842,913.5000 ONE |
0.0903 USD |
0.0775 USD |
0.0803 USD |
0.0842 USD |
| 2021-05-28 |
0.0960 USD |
237,893,937.7000 ONE |
0.1051 USD |
0.0860 USD |
0.0904 USD |
0.0908 USD |
| 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 |