Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-22 |
0.0134 USDT |
93,175,970.0000 ONE |
0.0134 USDT |
0.0128 USDT |
0.0140 USDT |
0.0139 USDT |
| 2022-11-21 |
0.0133 USDT |
102,065,340.0000 ONE |
0.0134 USDT |
0.0129 USDT |
0.0136 USDT |
0.0133 USDT |
| 2022-11-20 |
0.0140 USDT |
84,127,800.0000 ONE |
0.0142 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2022-11-19 |
0.0138 USDT |
70,347,000.0000 ONE |
0.0139 USDT |
0.0135 USDT |
0.0141 USDT |
0.0140 USDT |
| 2022-11-18 |
0.0139 USDT |
99,063,600.0000 ONE |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0139 USDT |
| 2022-11-17 |
0.0140 USDT |
89,982,610.0000 ONE |
0.0140 USDT |
0.0138 USDT |
0.0143 USDT |
0.0139 USDT |
| 2022-11-16 |
0.0140 USDT |
92,277,150.0000 ONE |
0.0144 USDT |
0.0137 USDT |
0.0145 USDT |
0.0140 USDT |
| 2022-11-15 |
0.0143 USDT |
134,313,790.0000 ONE |
0.0141 USDT |
0.0139 USDT |
0.0147 USDT |
0.0143 USDT |
| 2022-11-14 |
0.0138 USDT |
147,474,410.0000 ONE |
0.0138 USDT |
0.0131 USDT |
0.0146 USDT |
0.0139 USDT |
| 2022-11-13 |
0.0143 USDT |
146,085,030.0000 ONE |
0.0144 USDT |
0.0139 USDT |
0.0149 USDT |
0.0139 USDT |
| 2022-11-12 |
0.0146 USDT |
114,510,490.0000 ONE |
0.0153 USDT |
0.0142 USDT |
0.0153 USDT |
0.0145 USDT |
| 2022-11-11 |
0.0153 USDT |
225,569,590.0000 ONE |
0.0160 USDT |
0.0144 USDT |
0.0161 USDT |
0.0149 USDT |
| 2022-11-10 |
0.0151 USDT |
412,622,730.0000 ONE |
0.0137 USDT |
0.0133 USDT |
0.0167 USDT |
0.0163 USDT |
| 2022-11-09 |
0.0160 USDT |
441,296,960.0000 ONE |
0.0172 USDT |
0.0140 USDT |
0.0174 USDT |
0.0142 USDT |
| 2022-11-08 |
0.0189 USDT |
370,573,760.0000 ONE |
0.0210 USDT |
0.0146 USDT |
0.0212 USDT |
0.0172 USDT |
| 2022-11-07 |
0.0203 USDT |
199,061,350.0000 ONE |
0.0196 USDT |
0.0192 USDT |
0.0217 USDT |
0.0211 USDT |
| 2022-11-06 |
0.0209 USDT |
114,752,990.0000 ONE |
0.0212 USDT |
0.0203 USDT |
0.0214 USDT |
0.0206 USDT |
| 2022-11-05 |
0.0215 USDT |
133,832,760.0000 ONE |
0.0215 USDT |
0.0210 USDT |
0.0219 USDT |
0.0213 USDT |
| 2022-11-04 |
0.0209 USDT |
198,221,950.0000 ONE |
0.0201 USDT |
0.0200 USDT |
0.0219 USDT |
0.0214 USDT |
| 2022-11-03 |
0.0199 USDT |
174,321,340.0000 ONE |
0.0187 USDT |
0.0186 USDT |
0.0207 USDT |
0.0202 USDT |
| 2022-11-02 |
0.0187 USDT |
127,770,370.0000 ONE |
0.0188 USDT |
0.0183 USDT |
0.0194 USDT |
0.0184 USDT |
| 2022-11-01 |
0.0191 USDT |
131,074,540.0000 ONE |
0.0191 USDT |
0.0187 USDT |
0.0196 USDT |
0.0188 USDT |
| 2022-10-31 |
0.0191 USDT |
146,104,750.0000 ONE |
0.0192 USDT |
0.0186 USDT |
0.0195 USDT |
0.0191 USDT |
| 2022-10-30 |
0.0196 USDT |
164,999,320.0000 ONE |
0.0194 USDT |
0.0188 USDT |
0.0204 USDT |
0.0191 USDT |
| 2022-10-29 |
0.0195 USDT |
181,049,210.0000 ONE |
0.0192 USDT |
0.0191 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-10-28 |
0.0183 USDT |
152,333,280.0000 ONE |
0.0179 USDT |
0.0178 USDT |
0.0193 USDT |
0.0193 USDT |
| 2022-10-27 |
0.0181 USDT |
152,022,370.0000 ONE |
0.0177 USDT |
0.0177 USDT |
0.0186 USDT |
0.0183 USDT |
| 2022-10-26 |
0.0177 USDT |
122,980,260.0000 ONE |
0.0173 USDT |
0.0173 USDT |
0.0181 USDT |
0.0178 USDT |
| 2022-10-25 |
0.0171 USDT |
105,732,560.0000 ONE |
0.0167 USDT |
0.0166 USDT |
0.0178 USDT |
0.0173 USDT |
| 2022-10-24 |
0.0167 USDT |
104,988,610.0000 ONE |
0.0171 USDT |
0.0164 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-10-23 |
0.0167 USDT |
131,042,610.0000 ONE |
0.0165 USDT |
0.0163 USDT |
0.0172 USDT |
0.0171 USDT |
| 2022-10-22 |
0.0165 USDT |
74,075,360.0000 ONE |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0164 USDT |
| 2022-10-21 |
0.0164 USDT |
157,420,690.0000 ONE |
0.0166 USDT |
0.0158 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-10-20 |
0.0170 USDT |
132,384,430.0000 ONE |
0.0171 USDT |
0.0164 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-10-19 |
0.0178 USDT |
92,848,830.0000 ONE |
0.0181 USDT |
0.0175 USDT |
0.0182 USDT |
0.0175 USDT |
| 2022-10-18 |
0.0182 USDT |
79,049,200.0000 ONE |
0.0185 USDT |
0.0177 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-10-17 |
0.0183 USDT |
72,313,980.0000 ONE |
0.0182 USDT |
0.0180 USDT |
0.0187 USDT |
0.0185 USDT |
| 2022-10-16 |
0.0180 USDT |
38,436,930.0000 ONE |
0.0177 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-10-15 |
0.0178 USDT |
52,215,720.0000 ONE |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-10-14 |
0.0181 USDT |
124,536,160.0000 ONE |
0.0180 USDT |
0.0174 USDT |
0.0186 USDT |
0.0177 USDT |
| 2022-10-13 |
0.0172 USDT |
198,303,970.0000 ONE |
0.0180 USDT |
0.0163 USDT |
0.0182 USDT |
0.0181 USDT |
| 2022-10-12 |
0.0181 USDT |
73,383,500.0000 ONE |
0.0181 USDT |
0.0180 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-10-11 |
0.0183 USDT |
104,769,400.0000 ONE |
0.0185 USDT |
0.0180 USDT |
0.0186 USDT |
0.0182 USDT |
| 2022-10-10 |
0.0192 USDT |
90,902,780.0000 ONE |
0.0192 USDT |
0.0186 USDT |
0.0196 USDT |
0.0187 USDT |
| 2022-10-09 |
0.0192 USDT |
49,659,000.0000 ONE |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-10-08 |
0.0192 USDT |
49,357,610.0000 ONE |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-10-07 |
0.0192 USDT |
77,596,430.0000 ONE |
0.0194 USDT |
0.0188 USDT |
0.0195 USDT |
0.0192 USDT |
| 2022-10-06 |
0.0197 USDT |
113,828,840.0000 ONE |
0.0197 USDT |
0.0193 USDT |
0.0199 USDT |
0.0194 USDT |
| 2022-10-05 |
0.0196 USDT |
107,238,560.0000 ONE |
0.0200 USDT |
0.0192 USDT |
0.0200 USDT |
0.0197 USDT |
| 2022-10-04 |
0.0200 USDT |
93,377,380.0000 ONE |
0.0198 USDT |
0.0197 USDT |
0.0202 USDT |
0.0200 USDT |