Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-07 |
0.1943 USDT |
61,530.0000 ONE |
0.1874 USDT |
0.1863 USDT |
0.2053 USDT |
0.2001 USDT |
| 2021-12-06 |
0.1689 USDT |
57,110.0000 ONE |
0.1798 USDT |
0.1576 USDT |
0.1798 USDT |
0.1696 USDT |
| 2021-12-05 |
0.1866 USDT |
118,730.0000 ONE |
0.2010 USDT |
0.1752 USDT |
0.2010 USDT |
0.1833 USDT |
| 2021-12-04 |
0.1816 USDT |
1,233,290.0000 ONE |
0.2320 USDT |
0.1376 USDT |
0.2321 USDT |
0.1992 USDT |
| 2021-12-03 |
0.2505 USDT |
22,730.0000 ONE |
0.2549 USDT |
0.2367 USDT |
0.2604 USDT |
0.2368 USDT |
| 2021-12-02 |
0.2414 USDT |
52,950.0000 ONE |
0.2413 USDT |
0.2346 USDT |
0.2463 USDT |
0.2441 USDT |
| 2021-12-01 |
0.2491 USDT |
55,530.0000 ONE |
0.2519 USDT |
0.2412 USDT |
0.2568 USDT |
0.2451 USDT |
| 2021-11-30 |
0.2560 USDT |
159,220.0000 ONE |
0.2673 USDT |
0.2507 USDT |
0.2673 USDT |
0.2544 USDT |
| 2021-11-29 |
0.2636 USDT |
134,300.0000 ONE |
0.2693 USDT |
0.2603 USDT |
0.2711 USDT |
0.2645 USDT |
| 2021-11-28 |
0.2403 USDT |
513,060.0000 ONE |
0.2578 USDT |
0.2343 USDT |
0.2631 USDT |
0.2602 USDT |
| 2021-11-27 |
0.2696 USDT |
11,380.0000 ONE |
0.2686 USDT |
0.2669 USDT |
0.2723 USDT |
0.2680 USDT |
| 2021-11-26 |
0.2681 USDT |
114,370.0000 ONE |
0.3074 USDT |
0.2523 USDT |
0.3084 USDT |
0.2699 USDT |
| 2021-11-25 |
0.3103 USDT |
59,320.0000 ONE |
0.3107 USDT |
0.3055 USDT |
0.3205 USDT |
0.3197 USDT |
| 2021-11-24 |
0.3106 USDT |
22,910.0000 ONE |
0.3354 USDT |
0.2975 USDT |
0.3354 USDT |
0.3045 USDT |
| 2021-11-23 |
0.2977 USDT |
36,980.0000 ONE |
0.2878 USDT |
0.2759 USDT |
0.3169 USDT |
0.3165 USDT |
| 2021-11-22 |
0.3008 USDT |
23,280.0000 ONE |
0.3101 USDT |
0.2866 USDT |
0.3127 USDT |
0.2974 USDT |
| 2021-11-21 |
0.2977 USDT |
36,490.0000 ONE |
0.2908 USDT |
0.2812 USDT |
0.3096 USDT |
0.2896 USDT |
| 2021-11-20 |
0.2843 USDT |
84,010.0000 ONE |
0.2543 USDT |
0.2543 USDT |
0.2970 USDT |
0.2814 USDT |
| 2021-11-19 |
0.2465 USDT |
17,390.0000 ONE |
0.2361 USDT |
0.2355 USDT |
0.2551 USDT |
0.2528 USDT |
| 2021-11-18 |
0.2515 USDT |
984,760.0000 ONE |
0.2634 USDT |
0.2279 USDT |
0.2738 USDT |
0.2369 USDT |
| 2021-11-17 |
0.2478 USDT |
1,671,720.0000 ONE |
0.2542 USDT |
0.2413 USDT |
0.2599 USDT |
0.2593 USDT |
| 2021-11-16 |
0.2591 USDT |
542,460.0000 ONE |
0.2886 USDT |
0.2372 USDT |
0.2886 USDT |
0.2530 USDT |
| 2021-11-15 |
0.2921 USDT |
19,800.0000 ONE |
0.2758 USDT |
0.2758 USDT |
0.2990 USDT |
0.2976 USDT |
| 2021-11-14 |
0.2783 USDT |
10,500.0000 ONE |
0.2794 USDT |
0.2752 USDT |
0.2794 USDT |
0.2752 USDT |
| 2021-11-13 |
0.2779 USDT |
7,020.0000 ONE |
0.2795 USDT |
0.2745 USDT |
0.2835 USDT |
0.2797 USDT |
| 2021-11-12 |
0.2701 USDT |
29,230.0000 ONE |
0.2796 USDT |
0.2571 USDT |
0.2797 USDT |
0.2706 USDT |
| 2021-11-11 |
0.2911 USDT |
37,210.0000 ONE |
0.2769 USDT |
0.2756 USDT |
0.3048 USDT |
0.2793 USDT |
| 2021-11-10 |
0.2760 USDT |
181,470.0000 ONE |
0.3031 USDT |
0.2579 USDT |
0.3062 USDT |
0.2782 USDT |
| 2021-11-09 |
0.3132 USDT |
155,560.0000 ONE |
0.3225 USDT |
0.3048 USDT |
0.3275 USDT |
0.3048 USDT |
| 2021-11-08 |
0.3015 USDT |
258,060.0000 ONE |
0.3001 USDT |
0.2941 USDT |
0.3219 USDT |
0.3149 USDT |
| 2021-11-07 |
0.3012 USDT |
285,200.0000 ONE |
0.2898 USDT |
0.2881 USDT |
0.3167 USDT |
0.3000 USDT |
| 2021-11-06 |
0.2840 USDT |
503,420.0000 ONE |
0.2835 USDT |
0.2685 USDT |
0.2887 USDT |
0.2809 USDT |
| 2021-11-05 |
0.2941 USDT |
103,190.0000 ONE |
0.2842 USDT |
0.2818 USDT |
0.3042 USDT |
0.2818 USDT |
| 2021-11-04 |
0.2883 USDT |
141,120.0000 ONE |
0.2933 USDT |
0.2779 USDT |
0.2963 USDT |
0.2876 USDT |
| 2021-11-03 |
0.2978 USDT |
134,740.0000 ONE |
0.2838 USDT |
0.2838 USDT |
0.3139 USDT |
0.2996 USDT |
| 2021-11-02 |
0.2928 USDT |
153,390.0000 ONE |
0.2904 USDT |
0.2816 USDT |
0.3028 USDT |
0.2873 USDT |
| 2021-11-01 |
0.3052 USDT |
193,570.0000 ONE |
0.3079 USDT |
0.2868 USDT |
0.3142 USDT |
0.2901 USDT |
| 2021-10-31 |
0.3042 USDT |
405,080.0000 ONE |
0.3091 USDT |
0.2857 USDT |
0.3091 USDT |
0.3022 USDT |
| 2021-10-30 |
0.3367 USDT |
144,300.0000 ONE |
0.3244 USDT |
0.3118 USDT |
0.3432 USDT |
0.3153 USDT |
| 2021-10-29 |
0.3319 USDT |
27,310.0000 ONE |
0.3431 USDT |
0.3271 USDT |
0.3431 USDT |
0.3312 USDT |
| 2021-10-28 |
0.3300 USDT |
248,660.0000 ONE |
0.3110 USDT |
0.3107 USDT |
0.3758 USDT |
0.3389 USDT |
| 2021-10-27 |
0.3220 USDT |
3,283,090.0000 ONE |
0.3524 USDT |
0.2915 USDT |
0.3607 USDT |
0.3200 USDT |
| 2021-10-26 |
0.3625 USDT |
113,200.0000 ONE |
0.3444 USDT |
0.3350 USDT |
0.3776 USDT |
0.3440 USDT |
| 2021-10-25 |
0.3267 USDT |
25,790.0000 ONE |
0.2940 USDT |
0.2940 USDT |
0.3500 USDT |
0.3458 USDT |
| 2021-10-24 |
0.3046 USDT |
62,170.0000 ONE |
0.2787 USDT |
0.2787 USDT |
0.3191 USDT |
0.2921 USDT |
| 2021-10-23 |
0.2694 USDT |
82,180.0000 ONE |
0.2700 USDT |
0.2639 USDT |
0.2780 USDT |
0.2692 USDT |
| 2021-10-22 |
0.2432 USDT |
51,980.0000 ONE |
0.2446 USDT |
0.2415 USDT |
0.2530 USDT |
0.2529 USDT |
| 2021-10-21 |
0.2493 USDT |
6,130.0000 ONE |
0.2550 USDT |
0.2390 USDT |
0.2646 USDT |
0.2449 USDT |
| 2021-10-20 |
0.2427 USDT |
34,610.0000 ONE |
0.2394 USDT |
0.2360 USDT |
0.2532 USDT |
0.2532 USDT |
| 2021-10-19 |
0.2387 USDT |
23,280.0000 ONE |
0.2219 USDT |
0.2219 USDT |
0.2442 USDT |
0.2395 USDT |