Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-26 |
0.1910 USDT |
45,980.0000 ONE |
0.1866 USDT |
0.1858 USDT |
0.1996 USDT |
0.1878 USDT |
| 2022-01-25 |
0.1722 USDT |
14,690.0000 ONE |
0.1725 USDT |
0.1500 USDT |
0.1833 USDT |
0.1800 USDT |
| 2022-01-24 |
0.1939 USDT |
11,732,530.0000 ONE |
0.1976 USDT |
0.1000 USDT |
0.1994 USDT |
0.1700 USDT |
| 2022-01-23 |
0.1988 USDT |
81,994,370.0000 ONE |
0.1931 USDT |
0.1481 USDT |
0.2204 USDT |
0.1907 USDT |
| 2022-01-22 |
0.1965 USDT |
147,016,160.0000 ONE |
0.2145 USDT |
0.1653 USDT |
0.2184 USDT |
0.1957 USDT |
| 2022-01-21 |
0.2468 USDT |
160,792,200.0000 ONE |
0.2608 USDT |
0.2247 USDT |
0.2664 USDT |
0.2247 USDT |
| 2022-01-20 |
0.2885 USDT |
98,358,820.0000 ONE |
0.2835 USDT |
0.2804 USDT |
0.2999 USDT |
0.2934 USDT |
| 2022-01-19 |
0.2969 USDT |
182,322,270.0000 ONE |
0.3171 USDT |
0.2813 USDT |
0.3212 USDT |
0.2816 USDT |
| 2022-01-18 |
0.3202 USDT |
150,399,450.0000 ONE |
0.3166 USDT |
0.3015 USDT |
0.3393 USDT |
0.3143 USDT |
| 2022-01-17 |
0.3321 USDT |
167,524,960.0000 ONE |
0.3506 USDT |
0.3072 USDT |
0.3545 USDT |
0.3072 USDT |
| 2022-01-16 |
0.3424 USDT |
140,991,930.0000 ONE |
0.3360 USDT |
0.3223 USDT |
0.3572 USDT |
0.3470 USDT |
| 2022-01-15 |
0.3436 USDT |
166,061,050.0000 ONE |
0.3559 USDT |
0.3354 USDT |
0.3561 USDT |
0.3384 USDT |
| 2022-01-14 |
0.3616 USDT |
169,549,230.0000 ONE |
0.3499 USDT |
0.3446 USDT |
0.3787 USDT |
0.3558 USDT |
| 2022-01-13 |
0.3509 USDT |
165,884,400.0000 ONE |
0.3447 USDT |
0.3322 USDT |
0.3644 USDT |
0.3449 USDT |
| 2022-01-12 |
0.3215 USDT |
149,772,910.0000 ONE |
0.3025 USDT |
0.3023 USDT |
0.3488 USDT |
0.3455 USDT |
| 2022-01-11 |
0.2844 USDT |
149,334,730.0000 ONE |
0.2750 USDT |
0.2703 USDT |
0.3068 USDT |
0.2984 USDT |
| 2022-01-10 |
0.2781 USDT |
135,991,040.0000 ONE |
0.2903 USDT |
0.2547 USDT |
0.2954 USDT |
0.2713 USDT |
| 2022-01-09 |
0.3050 USDT |
126,908,320.0000 ONE |
0.3061 USDT |
0.2901 USDT |
0.3248 USDT |
0.2947 USDT |
| 2022-01-08 |
0.3135 USDT |
139,091,250.0000 ONE |
0.3031 USDT |
0.2825 USDT |
0.3297 USDT |
0.2954 USDT |
| 2022-01-07 |
0.3060 USDT |
159,697,750.0000 ONE |
0.3091 USDT |
0.2782 USDT |
0.3266 USDT |
0.3089 USDT |
| 2022-01-06 |
0.2874 USDT |
113,380,860.0000 ONE |
0.2796 USDT |
0.2688 USDT |
0.3125 USDT |
0.3086 USDT |
| 2022-01-05 |
0.3084 USDT |
102,397,970.0000 ONE |
0.3026 USDT |
0.2574 USDT |
0.3283 USDT |
0.2753 USDT |
| 2022-01-04 |
0.3164 USDT |
92,283,490.0000 ONE |
0.3133 USDT |
0.3031 USDT |
0.3301 USDT |
0.3058 USDT |
| 2022-01-03 |
0.2901 USDT |
72,936,580.0000 ONE |
0.2921 USDT |
0.2807 USDT |
0.2985 USDT |
0.2905 USDT |
| 2022-01-02 |
0.2800 USDT |
52,293,380.0000 ONE |
0.2687 USDT |
0.2676 USDT |
0.2938 USDT |
0.2874 USDT |
| 2022-01-01 |
0.2548 USDT |
34,170.0000 ONE |
0.2423 USDT |
0.2416 USDT |
0.2677 USDT |
0.2664 USDT |
| 2021-12-31 |
0.2344 USDT |
24,170.0000 ONE |
0.2264 USDT |
0.2248 USDT |
0.2415 USDT |
0.2337 USDT |
| 2021-12-30 |
0.2279 USDT |
36,650.0000 ONE |
0.2248 USDT |
0.2178 USDT |
0.2336 USDT |
0.2288 USDT |
| 2021-12-29 |
0.2386 USDT |
22,850.0000 ONE |
0.2403 USDT |
0.2287 USDT |
0.2433 USDT |
0.2322 USDT |
| 2021-12-28 |
0.2430 USDT |
45,900.0000 ONE |
0.2584 USDT |
0.2350 USDT |
0.2608 USDT |
0.2402 USDT |
| 2021-12-27 |
0.2744 USDT |
72,100.0000 ONE |
0.2714 USDT |
0.2671 USDT |
0.2824 USDT |
0.2673 USDT |
| 2021-12-26 |
0.2638 USDT |
89,980.0000 ONE |
0.2560 USDT |
0.2479 USDT |
0.2729 USDT |
0.2658 USDT |
| 2021-12-25 |
0.2475 USDT |
49,010.0000 ONE |
0.2467 USDT |
0.2436 USDT |
0.2507 USDT |
0.2501 USDT |
| 2021-12-24 |
0.2517 USDT |
36,470.0000 ONE |
0.2589 USDT |
0.2440 USDT |
0.2600 USDT |
0.2464 USDT |
| 2021-12-23 |
0.2527 USDT |
121,480.0000 ONE |
0.2429 USDT |
0.2382 USDT |
0.2609 USDT |
0.2574 USDT |
| 2021-12-22 |
0.2544 USDT |
59,750.0000 ONE |
0.2390 USDT |
0.2390 USDT |
0.2643 USDT |
0.2540 USDT |
| 2021-12-21 |
0.2415 USDT |
106,800.0000 ONE |
0.2452 USDT |
0.2346 USDT |
0.2520 USDT |
0.2377 USDT |
| 2021-12-20 |
0.2406 USDT |
235,900.0000 ONE |
0.2463 USDT |
0.2088 USDT |
0.2507 USDT |
0.2333 USDT |
| 2021-12-19 |
0.2336 USDT |
115,940.0000 ONE |
0.2080 USDT |
0.2046 USDT |
0.2475 USDT |
0.2409 USDT |
| 2021-12-18 |
0.2045 USDT |
37,490.0000 ONE |
0.2022 USDT |
0.1946 USDT |
0.2127 USDT |
0.2120 USDT |
| 2021-12-17 |
0.1962 USDT |
67,120.0000 ONE |
0.1963 USDT |
0.1843 USDT |
0.2086 USDT |
0.2028 USDT |
| 2021-12-16 |
0.2022 USDT |
99,520.0000 ONE |
0.1900 USDT |
0.1900 USDT |
0.2125 USDT |
0.2024 USDT |
| 2021-12-15 |
0.1821 USDT |
264,320.0000 ONE |
0.1747 USDT |
0.1695 USDT |
0.1855 USDT |
0.1786 USDT |
| 2021-12-14 |
0.1727 USDT |
33,590.0000 ONE |
0.1677 USDT |
0.1656 USDT |
0.1739 USDT |
0.1702 USDT |
| 2021-12-13 |
0.1736 USDT |
144,790.0000 ONE |
0.1893 USDT |
0.1643 USDT |
0.1894 USDT |
0.1697 USDT |
| 2021-12-12 |
0.1862 USDT |
163,790.0000 ONE |
0.1766 USDT |
0.1742 USDT |
0.1932 USDT |
0.1899 USDT |
| 2021-12-11 |
0.1739 USDT |
3,740.0000 ONE |
0.1654 USDT |
0.1644 USDT |
0.1768 USDT |
0.1742 USDT |
| 2021-12-10 |
0.1777 USDT |
31,730.0000 ONE |
0.1770 USDT |
0.1702 USDT |
0.1842 USDT |
0.1745 USDT |
| 2021-12-09 |
0.1898 USDT |
99,970.0000 ONE |
0.1995 USDT |
0.1821 USDT |
0.2002 USDT |
0.1841 USDT |
| 2021-12-08 |
0.1910 USDT |
27,280.0000 ONE |
0.1962 USDT |
0.1833 USDT |
0.1963 USDT |
0.1945 USDT |