Identifier on HitBTC: ONEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-15 |
0.0167 USDT |
7,279,740.0000 ONE |
0.0165 USDT |
0.0164 USDT |
0.0188 USDT |
0.0169 USDT |
2024-02-14 |
0.0163 USDT |
14,435,390.0000 ONE |
0.0157 USDT |
0.0156 USDT |
0.0169 USDT |
0.0164 USDT |
2024-02-13 |
0.0158 USDT |
16,444,610.0000 ONE |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
2024-02-12 |
0.0156 USDT |
11,192,620.0000 ONE |
0.0153 USDT |
0.0149 USDT |
0.0162 USDT |
0.0160 USDT |
2024-02-11 |
0.0155 USDT |
9,613,070.0000 ONE |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
2024-02-10 |
0.0153 USDT |
13,844,100.0000 ONE |
0.0153 USDT |
0.0149 USDT |
0.0158 USDT |
0.0155 USDT |
2024-02-09 |
0.0151 USDT |
13,291,140.0000 ONE |
0.0144 USDT |
0.0144 USDT |
0.0155 USDT |
0.0154 USDT |
2024-02-08 |
0.0144 USDT |
8,282,380.0000 ONE |
0.0144 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
2024-02-07 |
0.0141 USDT |
8,701,270.0000 ONE |
0.0138 USDT |
0.0137 USDT |
0.0145 USDT |
0.0144 USDT |
2024-02-06 |
0.0138 USDT |
8,485,480.0000 ONE |
0.0139 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
2024-02-05 |
0.0139 USDT |
6,929,010.0000 ONE |
0.0139 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
2024-02-04 |
0.0141 USDT |
5,247,480.0000 ONE |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0139 USDT |
2024-02-03 |
0.0144 USDT |
4,633,930.0000 ONE |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
2024-02-02 |
0.0143 USDT |
6,734,180.0000 ONE |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
2024-02-01 |
0.0141 USDT |
8,167,550.0000 ONE |
0.0141 USDT |
0.0138 USDT |
0.0144 USDT |
0.0143 USDT |
2024-01-31 |
0.0144 USDT |
12,096,890.0000 ONE |
0.0148 USDT |
0.0139 USDT |
0.0149 USDT |
0.0141 USDT |
2024-01-30 |
0.0151 USDT |
11,383,200.0000 ONE |
0.0151 USDT |
0.0149 USDT |
0.0154 USDT |
0.0152 USDT |
2024-01-29 |
0.0149 USDT |
14,601,250.0000 ONE |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0153 USDT |
2024-01-28 |
0.0147 USDT |
9,176,990.0000 ONE |
0.0148 USDT |
0.0142 USDT |
0.0151 USDT |
0.0143 USDT |
2024-01-27 |
0.0147 USDT |
7,817,240.0000 ONE |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0149 USDT |
2024-01-26 |
0.0144 USDT |
8,474,800.0000 ONE |
0.0139 USDT |
0.0137 USDT |
0.0148 USDT |
0.0146 USDT |
2024-01-25 |
0.0139 USDT |
9,179,330.0000 ONE |
0.0142 USDT |
0.0135 USDT |
0.0142 USDT |
0.0139 USDT |
2024-01-24 |
0.0140 USDT |
11,861,170.0000 ONE |
0.0140 USDT |
0.0137 USDT |
0.0143 USDT |
0.0140 USDT |
2024-01-23 |
0.0136 USDT |
17,874,650.0000 ONE |
0.0141 USDT |
0.0130 USDT |
0.0144 USDT |
0.0135 USDT |
2024-01-22 |
0.0146 USDT |
17,939,240.0000 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0141 USDT |
2024-01-21 |
0.0154 USDT |
16,073,510.0000 ONE |
0.0149 USDT |
0.0147 USDT |
0.0159 USDT |
0.0153 USDT |
2024-01-20 |
0.0147 USDT |
10,077,770.0000 ONE |
0.0147 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
2024-01-19 |
0.0145 USDT |
15,087,200.0000 ONE |
0.0149 USDT |
0.0138 USDT |
0.0150 USDT |
0.0146 USDT |
2024-01-18 |
0.0154 USDT |
13,481,620.0000 ONE |
0.0159 USDT |
0.0146 USDT |
0.0161 USDT |
0.0148 USDT |
2024-01-17 |
0.0161 USDT |
7,525,940.0000 ONE |
0.0162 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
2024-01-16 |
0.0161 USDT |
12,215,530.0000 ONE |
0.0159 USDT |
0.0157 USDT |
0.0164 USDT |
0.0163 USDT |
2024-01-15 |
0.0160 USDT |
9,555,620.0000 ONE |
0.0156 USDT |
0.0155 USDT |
0.0164 USDT |
0.0160 USDT |
2024-01-14 |
0.0162 USDT |
9,906,290.0000 ONE |
0.0164 USDT |
0.0156 USDT |
0.0165 USDT |
0.0159 USDT |
2024-01-13 |
0.0164 USDT |
9,883,580.0000 ONE |
0.0163 USDT |
0.0157 USDT |
0.0167 USDT |
0.0166 USDT |
2024-01-12 |
0.0172 USDT |
20,895,720.0000 ONE |
0.0177 USDT |
0.0158 USDT |
0.0180 USDT |
0.0162 USDT |
2024-01-11 |
0.0176 USDT |
15,325,380.0000 ONE |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0178 USDT |
2024-01-10 |
0.0159 USDT |
10,797,570.0000 ONE |
0.0156 USDT |
0.0151 USDT |
0.0176 USDT |
0.0176 USDT |
2024-01-09 |
0.0162 USDT |
6,319,010.0000 ONE |
0.0171 USDT |
0.0152 USDT |
0.0171 USDT |
0.0152 USDT |
2024-01-08 |
0.0155 USDT |
12,537,720.0000 ONE |
0.0156 USDT |
0.0144 USDT |
0.0172 USDT |
0.0172 USDT |
2024-01-07 |
0.0168 USDT |
9,855,920.0000 ONE |
0.0170 USDT |
0.0161 USDT |
0.0173 USDT |
0.0165 USDT |
2024-01-06 |
0.0170 USDT |
12,026,750.0000 ONE |
0.0178 USDT |
0.0162 USDT |
0.0178 USDT |
0.0170 USDT |
2024-01-05 |
0.0179 USDT |
12,039,930.0000 ONE |
0.0191 USDT |
0.0169 USDT |
0.0192 USDT |
0.0173 USDT |
2024-01-04 |
0.0186 USDT |
17,542,040.0000 ONE |
0.0178 USDT |
0.0174 USDT |
0.0197 USDT |
0.0196 USDT |
2024-01-03 |
0.0183 USDT |
17,860,550.0000 ONE |
0.0201 USDT |
0.0161 USDT |
0.0206 USDT |
0.0180 USDT |
2024-01-02 |
0.0206 USDT |
10,296,550.0000 ONE |
0.0207 USDT |
0.0198 USDT |
0.0215 USDT |
0.0201 USDT |
2024-01-01 |
0.0191 USDT |
5,975,260.0000 ONE |
0.0188 USDT |
0.0184 USDT |
0.0203 USDT |
0.0203 USDT |
2023-12-31 |
0.0192 USDT |
5,049,710.0000 ONE |
0.0191 USDT |
0.0189 USDT |
0.0196 USDT |
0.0193 USDT |
2023-12-30 |
0.0192 USDT |
7,323,930.0000 ONE |
0.0193 USDT |
0.0185 USDT |
0.0195 USDT |
0.0193 USDT |
2023-12-29 |
0.0196 USDT |
9,270,650.0000 ONE |
0.0193 USDT |
0.0188 USDT |
0.0202 USDT |
0.0194 USDT |
2023-12-28 |
0.0204 USDT |
11,905,990.0000 ONE |
0.0206 USDT |
0.0192 USDT |
0.0219 USDT |
0.0194 USDT |