Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-28 |
0.1889 USD |
259,426,065.5000 ONE |
0.1641 USD |
0.1601 USD |
0.1704 USD |
0.2030 USD |
| 2021-03-27 |
0.1758 USD |
143,105,749.9000 ONE |
0.1810 USD |
0.1635 USD |
0.1689 USD |
0.1681 USD |
| 2021-03-26 |
0.1839 USD |
174,548,232.3000 ONE |
0.1818 USD |
0.1750 USD |
0.1788 USD |
0.1759 USD |
| 2021-03-25 |
0.1823 USD |
302,766,570.2000 ONE |
0.1988 USD |
0.1658 USD |
0.1730 USD |
0.1831 USD |
| 2021-03-24 |
0.1927 USD |
406,663,225.5000 ONE |
0.1671 USD |
0.1650 USD |
0.1710 USD |
0.1905 USD |
| 2021-03-23 |
0.1700 USD |
259,136,081.9000 ONE |
0.1645 USD |
0.1501 USD |
0.1553 USD |
0.1654 USD |
| 2021-03-22 |
0.1720 USD |
485,176,110.3000 ONE |
0.1767 USD |
0.1491 USD |
0.1619 USD |
0.1649 USD |
| 2021-03-21 |
0.1502 USD |
624,038,944.4000 ONE |
0.1134 USD |
0.1110 USD |
0.1168 USD |
0.1770 USD |
| 2021-03-20 |
0.1149 USD |
353,251,112.0000 ONE |
0.1166 USD |
0.1073 USD |
0.1100 USD |
0.1151 USD |
| 2021-03-19 |
0.1125 USD |
746,870,090.3000 ONE |
0.0950 USD |
0.0900 USD |
0.0982 USD |
0.1163 USD |
| 2021-03-18 |
0.0904 USD |
431,966,387.3000 ONE |
0.0824 USD |
0.0782 USD |
0.0800 USD |
0.0957 USD |
| 2021-03-17 |
0.0820 USD |
261,169,854.7000 ONE |
0.0842 USD |
0.0742 USD |
0.0795 USD |
0.0821 USD |
| 2021-03-16 |
0.0861 USD |
378,124,837.5000 ONE |
0.0866 USD |
0.0757 USD |
0.0816 USD |
0.0842 USD |
| 2021-03-15 |
0.0928 USD |
867,858,084.2000 ONE |
0.0821 USD |
0.0773 USD |
0.0871 USD |
0.0865 USD |
| 2021-03-14 |
0.0711 USD |
669,508,815.3000 ONE |
0.0529 USD |
0.0526 USD |
0.0543 USD |
0.0822 USD |
| 2021-03-13 |
0.0602 USD |
587,482,565.8000 ONE |
0.0588 USD |
0.0521 USD |
0.0545 USD |
0.0536 USD |
| 2021-03-12 |
0.0530 USD |
596,921,543.3000 ONE |
0.0421 USD |
0.0412 USD |
0.0427 USD |
0.0580 USD |
| 2021-03-11 |
0.0406 USD |
149,940,005.5000 ONE |
0.0413 USD |
0.0382 USD |
0.0391 USD |
0.0420 USD |
| 2021-03-10 |
0.0429 USD |
327,139,485.3000 ONE |
0.0418 USD |
0.0400 USD |
0.0410 USD |
0.0413 USD |
| 2021-03-09 |
0.0386 USD |
217,072,435.2000 ONE |
0.0361 USD |
0.0355 USD |
0.0363 USD |
0.0418 USD |
| 2021-03-08 |
0.0362 USD |
176,685,217.8000 ONE |
0.0371 USD |
0.0346 USD |
0.0353 USD |
0.0364 USD |
| 2021-03-07 |
0.0371 USD |
238,677,610.2000 ONE |
0.0399 USD |
0.0356 USD |
0.0363 USD |
0.0371 USD |
| 2021-03-06 |
0.0410 USD |
600,207,060.9000 ONE |
0.0362 USD |
0.0360 USD |
0.0376 USD |
0.0395 USD |
| 2021-03-05 |
0.0341 USD |
330,007,199.3000 ONE |
0.0327 USD |
0.0295 USD |
0.0304 USD |
0.0357 USD |
| 2021-03-04 |
0.0308 USD |
155,805,540.8000 ONE |
0.0300 USD |
0.0285 USD |
0.0293 USD |
0.0324 USD |
| 2021-03-03 |
0.0301 USD |
127,417,983.5000 ONE |
0.0289 USD |
0.0284 USD |
0.0291 USD |
0.0304 USD |
| 2021-03-02 |
0.0291 USD |
102,638,280.6000 ONE |
0.0292 USD |
0.0272 USD |
0.0279 USD |
0.0287 USD |
| 2021-03-01 |
0.0279 USD |
184,684,415.8000 ONE |
0.0244 USD |
0.0240 USD |
0.0256 USD |
0.0291 USD |
| 2021-02-28 |
0.0238 USD |
101,392,993.7000 ONE |
0.0257 USD |
0.0215 USD |
0.0226 USD |
0.0247 USD |
| 2021-02-27 |
0.0273 USD |
112,206,488.6000 ONE |
0.0289 USD |
0.0251 USD |
0.0258 USD |
0.0255 USD |
| 2021-02-26 |
0.0265 USD |
281,741,631.6000 ONE |
0.0240 USD |
0.0227 USD |
0.0244 USD |
0.0287 USD |
| 2021-02-25 |
0.0257 USD |
214,472,780.1000 ONE |
0.0229 USD |
0.0218 USD |
0.0223 USD |
0.0253 USD |
| 2021-02-24 |
0.0223 USD |
132,379,487.3000 ONE |
0.0204 USD |
0.0192 USD |
0.0205 USD |
0.0230 USD |
| 2021-02-23 |
0.0210 USD |
231,377,114.8000 ONE |
0.0260 USD |
0.0174 USD |
0.0198 USD |
0.0202 USD |
| 2021-02-22 |
0.0260 USD |
150,809,325.1000 ONE |
0.0295 USD |
0.0212 USD |
0.0251 USD |
0.0255 USD |
| 2021-02-21 |
0.0300 USD |
98,672,161.5000 ONE |
0.0299 USD |
0.0286 USD |
0.0296 USD |
0.0295 USD |
| 2021-02-20 |
0.0324 USD |
219,763,015.9000 ONE |
0.0334 USD |
0.0280 USD |
0.0302 USD |
0.0296 USD |
| 2021-02-19 |
0.0307 USD |
273,716,427.5000 ONE |
0.0281 USD |
0.0278 USD |
0.0290 USD |
0.0335 USD |
| 2021-02-18 |
0.0274 USD |
159,897,378.8000 ONE |
0.0268 USD |
0.0255 USD |
0.0271 USD |
0.0281 USD |
| 2021-02-17 |
0.0272 USD |
146,843,156.3000 ONE |
0.0285 USD |
0.0251 USD |
0.0260 USD |
0.0273 USD |
| 2021-02-16 |
0.0299 USD |
117,627,353.6000 ONE |
0.0307 USD |
0.0268 USD |
0.0282 USD |
0.0283 USD |
| 2021-02-15 |
0.0312 USD |
257,732,744.7000 ONE |
0.0351 USD |
0.0262 USD |
0.0303 USD |
0.0302 USD |
| 2021-02-14 |
0.0338 USD |
546,426,523.8000 ONE |
0.0287 USD |
0.0285 USD |
0.0316 USD |
0.0359 USD |
| 2021-02-13 |
0.0266 USD |
344,823,490.3000 ONE |
0.0220 USD |
0.0218 USD |
0.0225 USD |
0.0286 USD |
| 2021-02-12 |
0.0205 USD |
218,265,253.1000 ONE |
0.0184 USD |
0.0175 USD |
0.0181 USD |
0.0220 USD |
| 2021-02-11 |
0.0188 USD |
143,419,200.8000 ONE |
0.0187 USD |
0.0172 USD |
0.0183 USD |
0.0186 USD |
| 2021-02-10 |
0.0188 USD |
299,077,457.9000 ONE |
0.0209 USD |
0.0165 USD |
0.0175 USD |
0.0189 USD |
| 2021-02-09 |
0.0181 USD |
78,936,673.8056 ONE |
0.0132 USD |
0.0131 USD |
0.0140 USD |
0.0209 USD |
| 2021-02-08 |
0.0123 USD |
90,731,808.9720 ONE |
0.0105 USD |
0.0104 USD |
0.0136 USD |
0.0132 USD |
| 2021-02-07 |
0.0107 USD |
104,289,435.6000 ONE |
0.0108 USD |
0.0101 USD |
0.0115 USD |
0.0106 USD |