Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-14 |
0.0306 USDT |
292,317,910.0000 ONE |
0.0317 USDT |
0.0293 USDT |
0.0317 USDT |
0.0309 USDT |
| 2022-08-13 |
0.0314 USDT |
319,160,630.0000 ONE |
0.0334 USDT |
0.0306 USDT |
0.0334 USDT |
0.0317 USDT |
| 2022-08-12 |
0.0285 USDT |
330,959,090.0000 ONE |
0.0268 USDT |
0.0262 USDT |
0.0307 USDT |
0.0306 USDT |
| 2022-08-11 |
0.0274 USDT |
326,454,700.0000 ONE |
0.0279 USDT |
0.0268 USDT |
0.0282 USDT |
0.0273 USDT |
| 2022-08-10 |
0.0258 USDT |
341,140,850.0000 ONE |
0.0261 USDT |
0.0242 USDT |
0.0277 USDT |
0.0274 USDT |
| 2022-08-09 |
0.0259 USDT |
393,566,850.0000 ONE |
0.0262 USDT |
0.0244 USDT |
0.0269 USDT |
0.0261 USDT |
| 2022-08-08 |
0.0257 USDT |
319,316,950.0000 ONE |
0.0243 USDT |
0.0242 USDT |
0.0266 USDT |
0.0257 USDT |
| 2022-08-07 |
0.0241 USDT |
191,796,140.0000 ONE |
0.0238 USDT |
0.0233 USDT |
0.0247 USDT |
0.0245 USDT |
| 2022-08-06 |
0.0243 USDT |
217,832,230.0000 ONE |
0.0241 USDT |
0.0237 USDT |
0.0251 USDT |
0.0242 USDT |
| 2022-08-05 |
0.0232 USDT |
272,653,140.0000 ONE |
0.0224 USDT |
0.0222 USDT |
0.0238 USDT |
0.0235 USDT |
| 2022-08-04 |
0.0225 USDT |
211,492,920.0000 ONE |
0.0221 USDT |
0.0219 USDT |
0.0231 USDT |
0.0222 USDT |
| 2022-08-03 |
0.0222 USDT |
302,533,750.0000 ONE |
0.0219 USDT |
0.0211 USDT |
0.0231 USDT |
0.0227 USDT |
| 2022-08-02 |
0.0223 USDT |
294,174,800.0000 ONE |
0.0237 USDT |
0.0214 USDT |
0.0238 USDT |
0.0220 USDT |
| 2022-08-01 |
0.0232 USDT |
332,539,980.0000 ONE |
0.0227 USDT |
0.0223 USDT |
0.0241 USDT |
0.0232 USDT |
| 2022-07-31 |
0.0241 USDT |
413,336,830.0000 ONE |
0.0239 USDT |
0.0230 USDT |
0.0256 USDT |
0.0235 USDT |
| 2022-07-30 |
0.0237 USDT |
437,265,600.0000 ONE |
0.0224 USDT |
0.0223 USDT |
0.0254 USDT |
0.0243 USDT |
| 2022-07-29 |
0.0227 USDT |
312,610,370.0000 ONE |
0.0225 USDT |
0.0218 USDT |
0.0238 USDT |
0.0225 USDT |
| 2022-07-28 |
0.0217 USDT |
469,048,560.0000 ONE |
0.0219 USDT |
0.0206 USDT |
0.0232 USDT |
0.0223 USDT |
| 2022-07-27 |
0.0201 USDT |
417,358,960.0000 ONE |
0.0204 USDT |
0.0187 USDT |
0.0220 USDT |
0.0219 USDT |
| 2022-07-26 |
0.0202 USDT |
204,590,430.0000 ONE |
0.0207 USDT |
0.0196 USDT |
0.0208 USDT |
0.0199 USDT |
| 2022-07-25 |
0.0222 USDT |
225,970,280.0000 ONE |
0.0229 USDT |
0.0215 USDT |
0.0231 USDT |
0.0216 USDT |
| 2022-07-24 |
0.0235 USDT |
192,527,030.0000 ONE |
0.0234 USDT |
0.0231 USDT |
0.0240 USDT |
0.0235 USDT |
| 2022-07-23 |
0.0235 USDT |
230,388,480.0000 ONE |
0.0238 USDT |
0.0226 USDT |
0.0245 USDT |
0.0235 USDT |
| 2022-07-22 |
0.0252 USDT |
358,672,230.0000 ONE |
0.0255 USDT |
0.0238 USDT |
0.0262 USDT |
0.0241 USDT |
| 2022-07-21 |
0.0246 USDT |
302,829,230.0000 ONE |
0.0244 USDT |
0.0233 USDT |
0.0257 USDT |
0.0253 USDT |
| 2022-07-20 |
0.0261 USDT |
519,420,280.0000 ONE |
0.0260 USDT |
0.0241 USDT |
0.0276 USDT |
0.0242 USDT |
| 2022-07-19 |
0.0245 USDT |
443,286,070.0000 ONE |
0.0231 USDT |
0.0224 USDT |
0.0265 USDT |
0.0263 USDT |
| 2022-07-18 |
0.0224 USDT |
433,441,680.0000 ONE |
0.0206 USDT |
0.0206 USDT |
0.0234 USDT |
0.0231 USDT |
| 2022-07-17 |
0.0218 USDT |
230,777,980.0000 ONE |
0.0217 USDT |
0.0210 USDT |
0.0229 USDT |
0.0212 USDT |
| 2022-07-16 |
0.0212 USDT |
203,489,840.0000 ONE |
0.0210 USDT |
0.0206 USDT |
0.0220 USDT |
0.0216 USDT |
| 2022-07-15 |
0.0214 USDT |
316,246,490.0000 ONE |
0.0212 USDT |
0.0208 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-07-14 |
0.0205 USDT |
382,554,330.0000 ONE |
0.0214 USDT |
0.0197 USDT |
0.0215 USDT |
0.0211 USDT |
| 2022-07-13 |
0.0201 USDT |
411,946,950.0000 ONE |
0.0191 USDT |
0.0186 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-07-12 |
0.0201 USDT |
300,424,020.0000 ONE |
0.0196 USDT |
0.0194 USDT |
0.0207 USDT |
0.0195 USDT |
| 2022-07-11 |
0.0211 USDT |
346,562,280.0000 ONE |
0.0223 USDT |
0.0198 USDT |
0.0223 USDT |
0.0199 USDT |
| 2022-07-10 |
0.0231 USDT |
564,229,000.0000 ONE |
0.0232 USDT |
0.0220 USDT |
0.0248 USDT |
0.0227 USDT |
| 2022-07-09 |
0.0215 USDT |
592,756,610.0000 ONE |
0.0192 USDT |
0.0192 USDT |
0.0235 USDT |
0.0231 USDT |
| 2022-07-08 |
0.0192 USDT |
316,749,280.0000 ONE |
0.0194 USDT |
0.0186 USDT |
0.0200 USDT |
0.0196 USDT |
| 2022-07-07 |
0.0189 USDT |
365,378,610.0000 ONE |
0.0182 USDT |
0.0180 USDT |
0.0197 USDT |
0.0193 USDT |
| 2022-07-06 |
0.0181 USDT |
273,069,830.0000 ONE |
0.0178 USDT |
0.0177 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-07-05 |
0.0182 USDT |
412,716,480.0000 ONE |
0.0191 USDT |
0.0172 USDT |
0.0193 USDT |
0.0179 USDT |
| 2022-07-04 |
0.0179 USDT |
357,435,360.0000 ONE |
0.0170 USDT |
0.0166 USDT |
0.0192 USDT |
0.0189 USDT |
| 2022-07-03 |
0.0170 USDT |
183,627,970.0000 ONE |
0.0173 USDT |
0.0165 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-07-02 |
0.0170 USDT |
264,136,890.0000 ONE |
0.0171 USDT |
0.0164 USDT |
0.0175 USDT |
0.0175 USDT |
| 2022-07-01 |
0.0176 USDT |
464,384,550.0000 ONE |
0.0182 USDT |
0.0170 USDT |
0.0189 USDT |
0.0173 USDT |
| 2022-06-30 |
0.0175 USDT |
448,804,170.0000 ONE |
0.0188 USDT |
0.0166 USDT |
0.0188 USDT |
0.0170 USDT |
| 2022-06-29 |
0.0197 USDT |
493,689,850.0000 ONE |
0.0200 USDT |
0.0189 USDT |
0.0205 USDT |
0.0192 USDT |
| 2022-06-28 |
0.0212 USDT |
363,411,630.0000 ONE |
0.0222 USDT |
0.0202 USDT |
0.0225 USDT |
0.0205 USDT |
| 2022-06-27 |
0.0230 USDT |
354,794,030.0000 ONE |
0.0227 USDT |
0.0220 USDT |
0.0240 USDT |
0.0225 USDT |
| 2022-06-26 |
0.0246 USDT |
281,747,880.0000 ONE |
0.0253 USDT |
0.0236 USDT |
0.0256 USDT |
0.0245 USDT |