Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
0.0250 USDT |
478,029,090.0000 ONE |
0.0259 USDT |
0.0237 USDT |
0.0261 USDT |
0.0247 USDT |
| 2022-06-24 |
0.0245 USDT |
770,345,090.0000 ONE |
0.0248 USDT |
0.0231 USDT |
0.0259 USDT |
0.0258 USDT |
| 2022-06-23 |
0.0266 USDT |
196,106,180.0000 ONE |
0.0254 USDT |
0.0254 USDT |
0.0275 USDT |
0.0263 USDT |
| 2022-06-22 |
0.0264 USDT |
200,262,460.0000 ONE |
0.0275 USDT |
0.0252 USDT |
0.0275 USDT |
0.0256 USDT |
| 2022-06-21 |
0.0281 USDT |
211,299,800.0000 ONE |
0.0267 USDT |
0.0263 USDT |
0.0293 USDT |
0.0273 USDT |
| 2022-06-20 |
0.0265 USDT |
187,297,210.0000 ONE |
0.0267 USDT |
0.0254 USDT |
0.0277 USDT |
0.0266 USDT |
| 2022-06-19 |
0.0253 USDT |
233,934,420.0000 ONE |
0.0247 USDT |
0.0235 USDT |
0.0272 USDT |
0.0264 USDT |
| 2022-06-18 |
0.0240 USDT |
185,926,560.0000 ONE |
0.0259 USDT |
0.0223 USDT |
0.0265 USDT |
0.0226 USDT |
| 2022-06-17 |
0.0260 USDT |
144,544,450.0000 ONE |
0.0252 USDT |
0.0250 USDT |
0.0268 USDT |
0.0262 USDT |
| 2022-06-16 |
0.0267 USDT |
211,455,100.0000 ONE |
0.0292 USDT |
0.0250 USDT |
0.0298 USDT |
0.0251 USDT |
| 2022-06-15 |
0.0263 USDT |
242,862,290.0000 ONE |
0.0272 USDT |
0.0246 USDT |
0.0291 USDT |
0.0287 USDT |
| 2022-06-14 |
0.0273 USDT |
336,980,630.0000 ONE |
0.0274 USDT |
0.0250 USDT |
0.0295 USDT |
0.0271 USDT |
| 2022-06-13 |
0.0266 USDT |
376,744,560.0000 ONE |
0.0289 USDT |
0.0243 USDT |
0.0295 USDT |
0.0266 USDT |
| 2022-06-12 |
0.0307 USDT |
231,007,010.0000 ONE |
0.0327 USDT |
0.0292 USDT |
0.0331 USDT |
0.0299 USDT |
| 2022-06-11 |
0.0344 USDT |
153,097,310.0000 ONE |
0.0362 USDT |
0.0323 USDT |
0.0370 USDT |
0.0327 USDT |
| 2022-06-10 |
0.0376 USDT |
104,691,400.0000 ONE |
0.0395 USDT |
0.0356 USDT |
0.0398 USDT |
0.0366 USDT |
| 2022-06-09 |
0.0395 USDT |
84,348,610.0000 ONE |
0.0392 USDT |
0.0384 USDT |
0.0408 USDT |
0.0394 USDT |
| 2022-06-08 |
0.0397 USDT |
99,867,960.0000 ONE |
0.0401 USDT |
0.0388 USDT |
0.0406 USDT |
0.0397 USDT |
| 2022-06-07 |
0.0394 USDT |
141,024,600.0000 ONE |
0.0417 USDT |
0.0381 USDT |
0.0417 USDT |
0.0405 USDT |
| 2022-06-06 |
0.0423 USDT |
119,713,680.0000 ONE |
0.0409 USDT |
0.0407 USDT |
0.0436 USDT |
0.0418 USDT |
| 2022-06-05 |
0.0412 USDT |
60,936,780.0000 ONE |
0.0417 USDT |
0.0406 USDT |
0.0420 USDT |
0.0410 USDT |
| 2022-06-04 |
0.0411 USDT |
71,341,330.0000 ONE |
0.0410 USDT |
0.0398 USDT |
0.0418 USDT |
0.0415 USDT |
| 2022-06-03 |
0.0413 USDT |
94,369,460.0000 ONE |
0.0427 USDT |
0.0402 USDT |
0.0428 USDT |
0.0413 USDT |
| 2022-06-02 |
0.0415 USDT |
163,237,160.0000 ONE |
0.0416 USDT |
0.0403 USDT |
0.0428 USDT |
0.0427 USDT |
| 2022-06-01 |
0.0443 USDT |
180,146,380.0000 ONE |
0.0461 USDT |
0.0404 USDT |
0.0468 USDT |
0.0412 USDT |
| 2022-05-31 |
0.0462 USDT |
204,542,310.0000 ONE |
0.0467 USDT |
0.0443 USDT |
0.0482 USDT |
0.0463 USDT |
| 2022-05-30 |
0.0451 USDT |
189,198,610.0000 ONE |
0.0430 USDT |
0.0423 USDT |
0.0471 USDT |
0.0466 USDT |
| 2022-05-29 |
0.0415 USDT |
120,745,730.0000 ONE |
0.0420 USDT |
0.0400 USDT |
0.0428 USDT |
0.0424 USDT |
| 2022-05-28 |
0.0415 USDT |
116,930,130.0000 ONE |
0.0408 USDT |
0.0400 USDT |
0.0425 USDT |
0.0415 USDT |
| 2022-05-27 |
0.0416 USDT |
236,642,460.0000 ONE |
0.0429 USDT |
0.0399 USDT |
0.0438 USDT |
0.0407 USDT |
| 2022-05-26 |
0.0440 USDT |
227,392,030.0000 ONE |
0.0461 USDT |
0.0402 USDT |
0.0477 USDT |
0.0432 USDT |
| 2022-05-25 |
0.0467 USDT |
142,395,870.0000 ONE |
0.0474 USDT |
0.0452 USDT |
0.0486 USDT |
0.0466 USDT |
| 2022-05-24 |
0.0465 USDT |
182,758,940.0000 ONE |
0.0470 USDT |
0.0441 USDT |
0.0481 USDT |
0.0472 USDT |
| 2022-05-23 |
0.0506 USDT |
231,010,910.0000 ONE |
0.0498 USDT |
0.0468 USDT |
0.0530 USDT |
0.0468 USDT |
| 2022-05-22 |
0.0489 USDT |
124,663,890.0000 ONE |
0.0474 USDT |
0.0465 USDT |
0.0504 USDT |
0.0486 USDT |
| 2022-05-21 |
0.0466 USDT |
144,626,410.0000 ONE |
0.0459 USDT |
0.0450 USDT |
0.0485 USDT |
0.0470 USDT |
| 2022-05-20 |
0.0468 USDT |
215,244,160.0000 ONE |
0.0466 USDT |
0.0443 USDT |
0.0493 USDT |
0.0464 USDT |
| 2022-05-19 |
0.0449 USDT |
201,251,220.0000 ONE |
0.0433 USDT |
0.0422 USDT |
0.0475 USDT |
0.0467 USDT |
| 2022-05-18 |
0.0465 USDT |
203,251,510.0000 ONE |
0.0495 USDT |
0.0428 USDT |
0.0505 USDT |
0.0430 USDT |
| 2022-05-17 |
0.0486 USDT |
193,550,160.0000 ONE |
0.0469 USDT |
0.0459 USDT |
0.0510 USDT |
0.0493 USDT |
| 2022-05-16 |
0.0484 USDT |
185,427,650.0000 ONE |
0.0535 USDT |
0.0464 USDT |
0.0535 USDT |
0.0484 USDT |
| 2022-05-15 |
0.0495 USDT |
167,332,020.0000 ONE |
0.0492 USDT |
0.0469 USDT |
0.0536 USDT |
0.0531 USDT |
| 2022-05-14 |
0.0470 USDT |
219,715,250.0000 ONE |
0.0470 USDT |
0.0437 USDT |
0.0500 USDT |
0.0469 USDT |
| 2022-05-13 |
0.0493 USDT |
279,224,290.0000 ONE |
0.0402 USDT |
0.0394 USDT |
0.0533 USDT |
0.0481 USDT |
| 2022-05-12 |
0.0375 USDT |
266,262,660.0000 ONE |
0.0411 USDT |
0.0314 USDT |
0.0436 USDT |
0.0387 USDT |
| 2022-05-11 |
0.0546 USDT |
208,472,210.0000 ONE |
0.0635 USDT |
0.0361 USDT |
0.0651 USDT |
0.0408 USDT |
| 2022-05-10 |
0.0647 USDT |
288,028,950.0000 ONE |
0.0599 USDT |
0.0569 USDT |
0.0699 USDT |
0.0602 USDT |
| 2022-05-09 |
0.0664 USDT |
216,873,700.0000 ONE |
0.0715 USDT |
0.0595 USDT |
0.0736 USDT |
0.0624 USDT |
| 2022-05-08 |
0.0723 USDT |
140,783,800.0000 ONE |
0.0736 USDT |
0.0702 USDT |
0.0745 USDT |
0.0710 USDT |
| 2022-05-07 |
0.0759 USDT |
137,428,930.0000 ONE |
0.0774 USDT |
0.0716 USDT |
0.0780 USDT |
0.0738 USDT |