Identifier on Binance US: ONEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
0.0127 USD |
259,606.3000 ONE |
0.0129 USD |
0.0126 USD |
0.0126 USD |
0.0127 USD |
2025-03-24 |
0.0125 USD |
148,190.1000 ONE |
0.0118 USD |
0.0117 USD |
0.0117 USD |
0.0127 USD |
2025-03-23 |
0.0118 USD |
32,789.5000 ONE |
0.0120 USD |
0.0116 USD |
0.0116 USD |
0.0117 USD |
2025-03-22 |
0.0119 USD |
79,767.4000 ONE |
0.0115 USD |
0.0115 USD |
0.0115 USD |
0.0120 USD |
2025-03-21 |
0.0114 USD |
611,771.7000 ONE |
0.0118 USD |
0.0113 USD |
0.0113 USD |
0.0115 USD |
2025-03-20 |
0.0121 USD |
312,645.0000 ONE |
0.0121 USD |
0.0117 USD |
0.0117 USD |
0.0117 USD |
2025-03-19 |
0.0118 USD |
350,536.9000 ONE |
0.0116 USD |
0.0115 USD |
0.0115 USD |
0.0121 USD |
2025-03-18 |
0.0113 USD |
123,459.9000 ONE |
0.0116 USD |
0.0112 USD |
0.0112 USD |
0.0113 USD |
2025-03-17 |
0.0117 USD |
122,193.0000 ONE |
0.0109 USD |
0.0109 USD |
0.0109 USD |
0.0117 USD |
2025-03-16 |
0.0109 USD |
57,446.1000 ONE |
0.0114 USD |
0.0108 USD |
0.0108 USD |
0.0109 USD |
2025-03-15 |
0.0113 USD |
511,310.6000 ONE |
0.0112 USD |
0.0112 USD |
0.0112 USD |
0.0114 USD |
2025-03-14 |
0.0111 USD |
25,318.7000 ONE |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0116 USD |
2025-03-13 |
0.0111 USD |
103,821.1000 ONE |
0.0112 USD |
0.0097 USD |
0.0097 USD |
0.0107 USD |
2025-03-12 |
0.0108 USD |
127,091.4000 ONE |
0.0108 USD |
0.0105 USD |
0.0105 USD |
0.0112 USD |
2025-03-11 |
0.0106 USD |
570,110.0000 ONE |
0.0107 USD |
0.0097 USD |
0.0103 USD |
0.0108 USD |
2025-03-10 |
0.0111 USD |
770,037.7000 ONE |
0.0116 USD |
0.0102 USD |
0.0106 USD |
0.0106 USD |
2025-03-09 |
0.0119 USD |
1,146,501.0000 ONE |
0.0128 USD |
0.0114 USD |
0.0114 USD |
0.0115 USD |
2025-03-08 |
0.0128 USD |
237,670.5000 ONE |
0.0130 USD |
0.0125 USD |
0.0126 USD |
0.0128 USD |
2025-03-07 |
0.0130 USD |
95,163.0000 ONE |
0.0128 USD |
0.0126 USD |
0.0128 USD |
0.0132 USD |
2025-03-06 |
0.0135 USD |
138,253.8000 ONE |
0.0135 USD |
0.0132 USD |
0.0133 USD |
0.0134 USD |
2025-03-05 |
0.0131 USD |
121,180.1000 ONE |
0.0131 USD |
0.0128 USD |
0.0128 USD |
0.0136 USD |
2025-03-04 |
0.0128 USD |
891,942.7000 ONE |
0.0135 USD |
0.0124 USD |
0.0125 USD |
0.0125 USD |
2025-03-03 |
0.0148 USD |
545,402.6000 ONE |
0.0159 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
2025-03-02 |
0.0147 USD |
607,246.3000 ONE |
0.0141 USD |
0.0140 USD |
0.0141 USD |
0.0160 USD |
2025-03-01 |
0.0140 USD |
174,307.4000 ONE |
0.0158 USD |
0.0137 USD |
0.0138 USD |
0.0141 USD |
2025-02-28 |
0.0138 USD |
1,147,851.4000 ONE |
0.0145 USD |
0.0132 USD |
0.0132 USD |
0.0158 USD |
2025-02-27 |
0.0147 USD |
117,851.6000 ONE |
0.0167 USD |
0.0145 USD |
0.0145 USD |
0.0148 USD |
2025-02-26 |
0.0143 USD |
799,305.9000 ONE |
0.0142 USD |
0.0139 USD |
0.0139 USD |
0.0167 USD |
2025-02-25 |
0.0137 USD |
493,531.6000 ONE |
0.0138 USD |
0.0130 USD |
0.0132 USD |
0.0142 USD |
2025-02-24 |
0.0151 USD |
926,112.5000 ONE |
0.0163 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
2025-02-23 |
0.0169 USD |
317,945.7000 ONE |
0.0168 USD |
0.0161 USD |
0.0161 USD |
0.0162 USD |
2025-02-22 |
0.0166 USD |
620,945.0000 ONE |
0.0159 USD |
0.0159 USD |
0.0161 USD |
0.0167 USD |
2025-02-21 |
0.0165 USD |
990,669.0000 ONE |
0.0161 USD |
0.0156 USD |
0.0156 USD |
0.0180 USD |
2025-02-20 |
0.0160 USD |
2,635.4000 ONE |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
2023-06-27 |
0.0123 USD |
65,309.7000 ONE |
0.0124 USD |
0.0121 USD |
0.0124 USD |
0.0124 USD |
2023-06-26 |
0.0123 USD |
2,775,879.1000 ONE |
0.0125 USD |
0.0120 USD |
0.0121 USD |
0.0123 USD |
2023-06-25 |
0.0125 USD |
3,206,036.8000 ONE |
0.0124 USD |
0.0120 USD |
0.0124 USD |
0.0125 USD |
2023-06-24 |
0.0122 USD |
4,638,349.6000 ONE |
0.0124 USD |
0.0120 USD |
0.0121 USD |
0.0122 USD |
2023-06-23 |
0.0120 USD |
3,441,010.3000 ONE |
0.0117 USD |
0.0116 USD |
0.0117 USD |
0.0124 USD |
2023-06-22 |
0.0122 USD |
6,962,001.4000 ONE |
0.0122 USD |
0.0116 USD |
0.0119 USD |
0.0117 USD |
2023-06-21 |
0.0124 USD |
6,426,453.7000 ONE |
0.0122 USD |
0.0115 USD |
0.0122 USD |
0.0123 USD |
2023-06-20 |
0.0117 USD |
11,916,816.8000 ONE |
0.0111 USD |
0.0105 USD |
0.0106 USD |
0.0125 USD |
2023-06-19 |
0.0109 USD |
5,232,573.6000 ONE |
0.0109 USD |
0.0106 USD |
0.0109 USD |
0.0111 USD |
2023-06-18 |
0.0110 USD |
1,121,637.5000 ONE |
0.0111 USD |
0.0108 USD |
0.0110 USD |
0.0109 USD |
2023-06-17 |
0.0110 USD |
1,589,223.0000 ONE |
0.0112 USD |
0.0107 USD |
0.0110 USD |
0.0112 USD |
2023-06-16 |
0.0106 USD |
3,375,636.0000 ONE |
0.0106 USD |
0.0101 USD |
0.0104 USD |
0.0113 USD |
2023-06-15 |
0.0103 USD |
7,281,451.7000 ONE |
0.0102 USD |
0.0100 USD |
0.0104 USD |
0.0107 USD |
2023-06-14 |
0.0107 USD |
7,681,884.2000 ONE |
0.0108 USD |
0.0102 USD |
0.0104 USD |
0.0103 USD |
2023-06-13 |
0.0108 USD |
46,113,332.1000 ONE |
0.0108 USD |
0.0103 USD |
0.0108 USD |
0.0108 USD |
2023-06-12 |
0.0107 USD |
8,931,268.2000 ONE |
0.0109 USD |
0.0102 USD |
0.0107 USD |
0.0107 USD |