Identifier on Binance US: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.0500 USD |
38,606,325.5000 ONE |
0.0493 USD |
0.0460 USD |
0.0471 USD |
0.0471 USD |
| 2022-05-22 |
0.0484 USD |
27,015,191.4000 ONE |
0.0474 USD |
0.0464 USD |
0.0469 USD |
0.0495 USD |
| 2022-05-21 |
0.0469 USD |
20,258,864.1000 ONE |
0.0457 USD |
0.0448 USD |
0.0459 USD |
0.0476 USD |
| 2022-05-20 |
0.0465 USD |
49,500,438.1000 ONE |
0.0466 USD |
0.0441 USD |
0.0452 USD |
0.0459 USD |
| 2022-05-19 |
0.0448 USD |
29,621,931.8000 ONE |
0.0432 USD |
0.0422 USD |
0.0432 USD |
0.0465 USD |
| 2022-05-18 |
0.0457 USD |
52,785,469.4000 ONE |
0.0495 USD |
0.0426 USD |
0.0446 USD |
0.0431 USD |
| 2022-05-17 |
0.0488 USD |
59,376,500.8000 ONE |
0.0470 USD |
0.0457 USD |
0.0479 USD |
0.0495 USD |
| 2022-05-16 |
0.0487 USD |
31,800,567.6000 ONE |
0.0533 USD |
0.0462 USD |
0.0474 USD |
0.0465 USD |
| 2022-05-15 |
0.0499 USD |
28,814,940.7000 ONE |
0.0492 USD |
0.0468 USD |
0.0478 USD |
0.0528 USD |
| 2022-05-14 |
0.0472 USD |
33,630,511.2000 ONE |
0.0471 USD |
0.0436 USD |
0.0445 USD |
0.0491 USD |
| 2022-05-13 |
0.0495 USD |
73,127,441.2000 ONE |
0.0436 USD |
0.0415 USD |
0.0439 USD |
0.0475 USD |
| 2022-05-12 |
0.0396 USD |
74,644,676.9000 ONE |
0.0428 USD |
0.0344 USD |
0.0374 USD |
0.0422 USD |
| 2022-05-11 |
0.0516 USD |
113,637,585.8000 ONE |
0.0634 USD |
0.0375 USD |
0.0449 USD |
0.0420 USD |
| 2022-05-10 |
0.0640 USD |
73,905,057.2000 ONE |
0.0597 USD |
0.0567 USD |
0.0614 USD |
0.0632 USD |
| 2022-05-09 |
0.0643 USD |
63,703,881.0000 ONE |
0.0717 USD |
0.0580 USD |
0.0623 USD |
0.0606 USD |
| 2022-05-08 |
0.0721 USD |
17,825,147.9000 ONE |
0.0737 USD |
0.0702 USD |
0.0713 USD |
0.0712 USD |
| 2022-05-07 |
0.0752 USD |
12,599,281.1000 ONE |
0.0774 USD |
0.0716 USD |
0.0737 USD |
0.0737 USD |
| 2022-05-06 |
0.0778 USD |
14,683,214.3000 ONE |
0.0808 USD |
0.0748 USD |
0.0769 USD |
0.0776 USD |
| 2022-05-05 |
0.0823 USD |
51,417,207.7000 ONE |
0.0898 USD |
0.0774 USD |
0.0796 USD |
0.0812 USD |
| 2022-05-04 |
0.0853 USD |
25,417,634.4000 ONE |
0.0796 USD |
0.0793 USD |
0.0809 USD |
0.0894 USD |
| 2022-05-03 |
0.0814 USD |
16,884,220.7000 ONE |
0.0811 USD |
0.0787 USD |
0.0796 USD |
0.0795 USD |
| 2022-05-02 |
0.0812 USD |
26,817,508.5000 ONE |
0.0846 USD |
0.0774 USD |
0.0792 USD |
0.0813 USD |
| 2022-05-01 |
0.0801 USD |
35,341,343.5000 ONE |
0.0747 USD |
0.0721 USD |
0.0755 USD |
0.0845 USD |
| 2022-04-30 |
0.0810 USD |
29,143,942.9000 ONE |
0.0902 USD |
0.0697 USD |
0.0784 USD |
0.0744 USD |
| 2022-04-29 |
0.0936 USD |
17,631,608.3000 ONE |
0.0999 USD |
0.0882 USD |
0.0900 USD |
0.0899 USD |
| 2022-04-28 |
0.1015 USD |
15,831,521.0000 ONE |
0.1025 USD |
0.0989 USD |
0.1003 USD |
0.0999 USD |
| 2022-04-27 |
0.1015 USD |
8,064,327.1000 ONE |
0.1006 USD |
0.0989 USD |
0.1009 USD |
0.1025 USD |
| 2022-04-26 |
0.1055 USD |
13,416,335.4000 ONE |
0.1099 USD |
0.0988 USD |
0.1017 USD |
0.1002 USD |
| 2022-04-25 |
0.1060 USD |
10,515,578.3000 ONE |
0.1086 USD |
0.1016 USD |
0.1047 USD |
0.1098 USD |
| 2022-04-24 |
0.1101 USD |
4,306,367.9000 ONE |
0.1122 USD |
0.1062 USD |
0.1100 USD |
0.1085 USD |
| 2022-04-23 |
0.1118 USD |
4,740,051.7000 ONE |
0.1132 USD |
0.1101 USD |
0.1114 USD |
0.1117 USD |
| 2022-04-22 |
0.1137 USD |
5,354,953.6000 ONE |
0.1146 USD |
0.1113 USD |
0.1134 USD |
0.1132 USD |
| 2022-04-21 |
0.1180 USD |
11,360,304.5000 ONE |
0.1180 USD |
0.1129 USD |
0.1145 USD |
0.1141 USD |
| 2022-04-20 |
0.1205 USD |
14,064,551.4000 ONE |
0.1201 USD |
0.1168 USD |
0.1186 USD |
0.1184 USD |
| 2022-04-19 |
0.1190 USD |
8,648,518.0000 ONE |
0.1197 USD |
0.1137 USD |
0.1182 USD |
0.1202 USD |
| 2022-04-18 |
0.1159 USD |
10,500,094.7000 ONE |
0.1151 USD |
0.1100 USD |
0.1120 USD |
0.1198 USD |
| 2022-04-17 |
0.1183 USD |
5,276,655.1000 ONE |
0.1200 USD |
0.1140 USD |
0.1171 USD |
0.1148 USD |
| 2022-04-16 |
0.1163 USD |
17,011,402.0000 ONE |
0.1185 USD |
0.1071 USD |
0.1154 USD |
0.1199 USD |
| 2022-04-15 |
0.1180 USD |
12,844,035.3000 ONE |
0.1198 USD |
0.1161 USD |
0.1173 USD |
0.1185 USD |
| 2022-04-14 |
0.1209 USD |
15,651,612.9000 ONE |
0.1214 USD |
0.1159 USD |
0.1183 USD |
0.1199 USD |
| 2022-04-13 |
0.1202 USD |
14,554,979.8000 ONE |
0.1196 USD |
0.1167 USD |
0.1181 USD |
0.1215 USD |
| 2022-04-12 |
0.1175 USD |
15,951,360.1000 ONE |
0.1156 USD |
0.1133 USD |
0.1149 USD |
0.1182 USD |
| 2022-04-11 |
0.1202 USD |
27,684,191.7000 ONE |
0.1267 USD |
0.1131 USD |
0.1160 USD |
0.1157 USD |
| 2022-04-10 |
0.1303 USD |
12,987,885.8000 ONE |
0.1321 USD |
0.1271 USD |
0.1284 USD |
0.1282 USD |
| 2022-04-09 |
0.1293 USD |
7,779,877.5000 ONE |
0.1267 USD |
0.1267 USD |
0.1287 USD |
0.1318 USD |
| 2022-04-08 |
0.1332 USD |
19,774,200.4000 ONE |
0.1381 USD |
0.1255 USD |
0.1282 USD |
0.1264 USD |
| 2022-04-07 |
0.1363 USD |
14,892,509.8000 ONE |
0.1340 USD |
0.1320 USD |
0.1344 USD |
0.1388 USD |
| 2022-04-06 |
0.1442 USD |
29,367,463.5000 ONE |
0.1519 USD |
0.1340 USD |
0.1374 USD |
0.1340 USD |
| 2022-04-05 |
0.1573 USD |
14,871,368.1000 ONE |
0.1588 USD |
0.1516 USD |
0.1544 USD |
0.1516 USD |
| 2022-04-04 |
0.1581 USD |
17,004,899.6000 ONE |
0.1624 USD |
0.1518 USD |
0.1560 USD |
0.1580 USD |