Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-03 |
0.0194 USDT |
95,241,570.0000 ONE |
0.0193 USDT |
0.0190 USDT |
0.0198 USDT |
0.0197 USDT |
| 2022-10-02 |
0.0196 USDT |
76,009,560.0000 ONE |
0.0199 USDT |
0.0192 USDT |
0.0200 USDT |
0.0197 USDT |
| 2022-10-01 |
0.0199 USDT |
77,638,210.0000 ONE |
0.0198 USDT |
0.0197 USDT |
0.0202 USDT |
0.0199 USDT |
| 2022-09-30 |
0.0199 USDT |
155,689,290.0000 ONE |
0.0202 USDT |
0.0195 USDT |
0.0203 USDT |
0.0196 USDT |
| 2022-09-29 |
0.0197 USDT |
121,532,950.0000 ONE |
0.0196 USDT |
0.0192 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-09-28 |
0.0193 USDT |
164,233,230.0000 ONE |
0.0195 USDT |
0.0189 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-09-27 |
0.0207 USDT |
284,583,890.0000 ONE |
0.0191 USDT |
0.0191 USDT |
0.0218 USDT |
0.0194 USDT |
| 2022-09-26 |
0.0188 USDT |
92,477,460.0000 ONE |
0.0185 USDT |
0.0182 USDT |
0.0193 USDT |
0.0190 USDT |
| 2022-09-25 |
0.0192 USDT |
53,192,760.0000 ONE |
0.0193 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2022-09-24 |
0.0195 USDT |
84,597,440.0000 ONE |
0.0195 USDT |
0.0191 USDT |
0.0197 USDT |
0.0193 USDT |
| 2022-09-23 |
0.0194 USDT |
122,149,270.0000 ONE |
0.0197 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2022-09-22 |
0.0193 USDT |
160,152,140.0000 ONE |
0.0182 USDT |
0.0182 USDT |
0.0199 USDT |
0.0197 USDT |
| 2022-09-21 |
0.0188 USDT |
181,398,660.0000 ONE |
0.0189 USDT |
0.0179 USDT |
0.0198 USDT |
0.0181 USDT |
| 2022-09-20 |
0.0190 USDT |
152,135,150.0000 ONE |
0.0192 USDT |
0.0186 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-09-19 |
0.0189 USDT |
185,442,890.0000 ONE |
0.0187 USDT |
0.0184 USDT |
0.0195 USDT |
0.0193 USDT |
| 2022-09-18 |
0.0202 USDT |
154,436,590.0000 ONE |
0.0211 USDT |
0.0183 USDT |
0.0212 USDT |
0.0187 USDT |
| 2022-09-17 |
0.0206 USDT |
74,978,900.0000 ONE |
0.0204 USDT |
0.0203 USDT |
0.0212 USDT |
0.0211 USDT |
| 2022-09-16 |
0.0201 USDT |
127,569,650.0000 ONE |
0.0203 USDT |
0.0198 USDT |
0.0204 USDT |
0.0202 USDT |
| 2022-09-15 |
0.0204 USDT |
174,663,250.0000 ONE |
0.0209 USDT |
0.0200 USDT |
0.0210 USDT |
0.0204 USDT |
| 2022-09-14 |
0.0208 USDT |
180,865,560.0000 ONE |
0.0209 USDT |
0.0202 USDT |
0.0212 USDT |
0.0210 USDT |
| 2022-09-13 |
0.0221 USDT |
285,078,830.0000 ONE |
0.0230 USDT |
0.0205 USDT |
0.0236 USDT |
0.0209 USDT |
| 2022-09-12 |
0.0224 USDT |
267,331,650.0000 ONE |
0.0216 USDT |
0.0212 USDT |
0.0237 USDT |
0.0227 USDT |
| 2022-09-11 |
0.0218 USDT |
135,618,190.0000 ONE |
0.0218 USDT |
0.0213 USDT |
0.0222 USDT |
0.0214 USDT |
| 2022-09-10 |
0.0218 USDT |
186,290,110.0000 ONE |
0.0218 USDT |
0.0214 USDT |
0.0223 USDT |
0.0216 USDT |
| 2022-09-09 |
0.0214 USDT |
194,786,620.0000 ONE |
0.0200 USDT |
0.0200 USDT |
0.0222 USDT |
0.0217 USDT |
| 2022-09-08 |
0.0199 USDT |
135,376,600.0000 ONE |
0.0198 USDT |
0.0195 USDT |
0.0203 USDT |
0.0202 USDT |
| 2022-09-07 |
0.0191 USDT |
133,451,110.0000 ONE |
0.0187 USDT |
0.0185 USDT |
0.0196 USDT |
0.0196 USDT |
| 2022-09-06 |
0.0206 USDT |
258,461,480.0000 ONE |
0.0207 USDT |
0.0189 USDT |
0.0219 USDT |
0.0189 USDT |
| 2022-09-05 |
0.0209 USDT |
165,368,300.0000 ONE |
0.0212 USDT |
0.0203 USDT |
0.0217 USDT |
0.0207 USDT |
| 2022-09-04 |
0.0205 USDT |
86,826,750.0000 ONE |
0.0202 USDT |
0.0199 USDT |
0.0210 USDT |
0.0208 USDT |
| 2022-09-03 |
0.0203 USDT |
78,862,860.0000 ONE |
0.0204 USDT |
0.0200 USDT |
0.0206 USDT |
0.0202 USDT |
| 2022-09-02 |
0.0208 USDT |
108,093,060.0000 ONE |
0.0209 USDT |
0.0201 USDT |
0.0213 USDT |
0.0202 USDT |
| 2022-09-01 |
0.0208 USDT |
126,713,480.0000 ONE |
0.0213 USDT |
0.0202 USDT |
0.0217 USDT |
0.0208 USDT |
| 2022-08-31 |
0.0215 USDT |
179,935,250.0000 ONE |
0.0205 USDT |
0.0205 USDT |
0.0221 USDT |
0.0214 USDT |
| 2022-08-30 |
0.0206 USDT |
144,714,750.0000 ONE |
0.0209 USDT |
0.0197 USDT |
0.0214 USDT |
0.0206 USDT |
| 2022-08-29 |
0.0198 USDT |
139,531,580.0000 ONE |
0.0191 USDT |
0.0189 USDT |
0.0206 USDT |
0.0206 USDT |
| 2022-08-28 |
0.0200 USDT |
99,609,390.0000 ONE |
0.0202 USDT |
0.0195 USDT |
0.0204 USDT |
0.0195 USDT |
| 2022-08-27 |
0.0201 USDT |
127,780,370.0000 ONE |
0.0199 USDT |
0.0197 USDT |
0.0205 USDT |
0.0202 USDT |
| 2022-08-26 |
0.0213 USDT |
184,334,220.0000 ONE |
0.0222 USDT |
0.0202 USDT |
0.0224 USDT |
0.0205 USDT |
| 2022-08-25 |
0.0223 USDT |
136,858,150.0000 ONE |
0.0219 USDT |
0.0219 USDT |
0.0227 USDT |
0.0222 USDT |
| 2022-08-24 |
0.0221 USDT |
122,371,540.0000 ONE |
0.0224 USDT |
0.0216 USDT |
0.0227 USDT |
0.0223 USDT |
| 2022-08-23 |
0.0219 USDT |
144,587,690.0000 ONE |
0.0217 USDT |
0.0211 USDT |
0.0224 USDT |
0.0224 USDT |
| 2022-08-22 |
0.0216 USDT |
158,329,170.0000 ONE |
0.0228 USDT |
0.0209 USDT |
0.0228 USDT |
0.0215 USDT |
| 2022-08-21 |
0.0224 USDT |
146,085,410.0000 ONE |
0.0221 USDT |
0.0218 USDT |
0.0232 USDT |
0.0229 USDT |
| 2022-08-20 |
0.0224 USDT |
219,982,830.0000 ONE |
0.0223 USDT |
0.0214 USDT |
0.0232 USDT |
0.0220 USDT |
| 2022-08-19 |
0.0234 USDT |
225,437,280.0000 ONE |
0.0250 USDT |
0.0218 USDT |
0.0253 USDT |
0.0222 USDT |
| 2022-08-18 |
0.0274 USDT |
186,796,580.0000 ONE |
0.0274 USDT |
0.0263 USDT |
0.0280 USDT |
0.0265 USDT |
| 2022-08-17 |
0.0289 USDT |
210,103,940.0000 ONE |
0.0296 USDT |
0.0273 USDT |
0.0307 USDT |
0.0281 USDT |
| 2022-08-16 |
0.0298 USDT |
252,132,840.0000 ONE |
0.0293 USDT |
0.0286 USDT |
0.0309 USDT |
0.0297 USDT |
| 2022-08-15 |
0.0300 USDT |
221,807,240.0000 ONE |
0.0305 USDT |
0.0286 USDT |
0.0318 USDT |
0.0293 USDT |