Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-29 |
0.0991 USDT |
320.0000 ONE |
0.0991 USDT |
0.0991 USDT |
0.0991 USDT |
0.0991 USDT |
| 2021-08-28 |
0.1022 USDT |
134,820.0000 ONE |
0.1051 USDT |
0.1000 USDT |
0.1051 USDT |
0.1000 USDT |
| 2021-08-27 |
0.1005 USDT |
2,120.0000 ONE |
0.0973 USDT |
0.0973 USDT |
0.1047 USDT |
0.1047 USDT |
| 2021-08-26 |
0.1011 USDT |
127,000.0000 ONE |
0.1028 USDT |
0.0981 USDT |
0.1034 USDT |
0.1010 USDT |
| 2021-08-25 |
0.1054 USDT |
12,150.0000 ONE |
0.1044 USDT |
0.1044 USDT |
0.1125 USDT |
0.1125 USDT |
| 2021-08-24 |
0.1100 USDT |
81,230.0000 ONE |
0.1163 USDT |
0.1072 USDT |
0.1168 USDT |
0.1096 USDT |
| 2021-08-23 |
0.1194 USDT |
40,890.0000 ONE |
0.1162 USDT |
0.1162 USDT |
0.1226 USDT |
0.1182 USDT |
| 2021-08-22 |
0.1227 USDT |
18,920.0000 ONE |
0.1109 USDT |
0.1109 USDT |
0.1233 USDT |
0.1160 USDT |
| 2021-08-21 |
0.1076 USDT |
16,360.0000 ONE |
0.1099 USDT |
0.1062 USDT |
0.1116 USDT |
0.1084 USDT |
| 2021-08-20 |
0.1070 USDT |
15,310.0000 ONE |
0.1003 USDT |
0.1001 USDT |
0.1114 USDT |
0.1114 USDT |
| 2021-08-19 |
0.0961 USDT |
209,470.0000 ONE |
0.0994 USDT |
0.0950 USDT |
0.0994 USDT |
0.0973 USDT |
| 2021-08-18 |
0.0963 USDT |
10,250.0000 ONE |
0.0926 USDT |
0.0926 USDT |
0.0996 USDT |
0.0950 USDT |
| 2021-08-17 |
0.1032 USDT |
690.0000 ONE |
0.1035 USDT |
0.0974 USDT |
0.1035 USDT |
0.0974 USDT |
| 2021-08-16 |
0.1101 USDT |
45,360.0000 ONE |
0.1100 USDT |
0.1046 USDT |
0.1167 USDT |
0.1046 USDT |
| 2021-08-15 |
0.1055 USDT |
10,170.0000 ONE |
0.0964 USDT |
0.0959 USDT |
0.1064 USDT |
0.1064 USDT |
| 2021-08-14 |
0.0973 USDT |
620.0000 ONE |
0.0968 USDT |
0.0959 USDT |
0.1010 USDT |
0.0992 USDT |
| 2021-08-13 |
0.0970 USDT |
1,620.0000 ONE |
0.0943 USDT |
0.0943 USDT |
0.0972 USDT |
0.0960 USDT |
| 2021-08-12 |
0.0939 USDT |
24,750.0000 ONE |
0.0966 USDT |
0.0895 USDT |
0.0966 USDT |
0.0920 USDT |
| 2021-08-11 |
0.0937 USDT |
130,140.0000 ONE |
0.0919 USDT |
0.0919 USDT |
0.0944 USDT |
0.0942 USDT |
| 2021-08-10 |
0.0956 USDT |
39,580.0000 ONE |
0.0926 USDT |
0.0904 USDT |
0.0977 USDT |
0.0913 USDT |
| 2021-08-09 |
0.0834 USDT |
12,550.0000 ONE |
0.0793 USDT |
0.0793 USDT |
0.0904 USDT |
0.0904 USDT |
| 2021-08-08 |
0.0829 USDT |
105,250.0000 ONE |
0.0830 USDT |
0.0827 USDT |
0.0845 USDT |
0.0845 USDT |
| 2021-08-07 |
0.0838 USDT |
1,840.0000 ONE |
0.0840 USDT |
0.0799 USDT |
0.0840 USDT |
0.0799 USDT |
| 2021-08-06 |
0.0784 USDT |
600.0000 ONE |
0.0762 USDT |
0.0762 USDT |
0.0799 USDT |
0.0799 USDT |
| 2021-08-05 |
0.0750 USDT |
700.0000 ONE |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2021-08-02 |
0.0759 USDT |
260.0000 ONE |
0.0752 USDT |
0.0752 USDT |
0.0772 USDT |
0.0766 USDT |
| 2021-08-01 |
0.0791 USDT |
1,170.0000 ONE |
0.0791 USDT |
0.0777 USDT |
0.0794 USDT |
0.0794 USDT |
| 2021-07-31 |
0.0784 USDT |
400.0000 ONE |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2021-07-30 |
0.0734 USDT |
4,880.0000 ONE |
0.0735 USDT |
0.0727 USDT |
0.0752 USDT |
0.0752 USDT |
| 2021-07-29 |
0.0731 USDT |
1,130.0000 ONE |
0.0731 USDT |
0.0728 USDT |
0.0736 USDT |
0.0731 USDT |
| 2021-07-28 |
0.0728 USDT |
250.0000 ONE |
0.0743 USDT |
0.0727 USDT |
0.0743 USDT |
0.0729 USDT |
| 2021-07-27 |
0.0719 USDT |
56,370.0000 ONE |
0.0719 USDT |
0.0719 USDT |
0.0750 USDT |
0.0730 USDT |
| 2021-07-26 |
0.0782 USDT |
19,640.0000 ONE |
0.0735 USDT |
0.0735 USDT |
0.0809 USDT |
0.0760 USDT |
| 2021-07-25 |
0.0702 USDT |
172,200.0000 ONE |
0.0700 USDT |
0.0700 USDT |
0.0717 USDT |
0.0716 USDT |
| 2021-07-24 |
0.0717 USDT |
1,160.0000 ONE |
0.0716 USDT |
0.0716 USDT |
0.0737 USDT |
0.0724 USDT |
| 2021-07-22 |
0.0670 USDT |
1,730.0000 ONE |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
| 2021-07-21 |
0.0638 USDT |
1,090.0000 ONE |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2021-07-20 |
0.0559 USDT |
102,150.0000 ONE |
0.0596 USDT |
0.0546 USDT |
0.0596 USDT |
0.0546 USDT |
| 2021-07-19 |
0.0595 USDT |
490.0000 ONE |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
| 2021-07-18 |
0.0655 USDT |
20.0000 ONE |
0.0655 USDT |
0.0655 USDT |
0.0655 USDT |
0.0655 USDT |
| 2021-07-17 |
0.0687 USDT |
90.0000 ONE |
0.0687 USDT |
0.0687 USDT |
0.0687 USDT |
0.0687 USDT |
| 2021-07-16 |
0.0701 USDT |
520.0000 ONE |
0.0700 USDT |
0.0700 USDT |
0.0715 USDT |
0.0715 USDT |
| 2021-07-15 |
0.0739 USDT |
1,500.0000 ONE |
0.0739 USDT |
0.0739 USDT |
0.0739 USDT |
0.0739 USDT |
| 2021-07-14 |
0.0775 USDT |
300.0000 ONE |
0.0774 USDT |
0.0755 USDT |
0.0801 USDT |
0.0801 USDT |
| 2021-07-13 |
0.0836 USDT |
403,240.0000 ONE |
0.0846 USDT |
0.0812 USDT |
0.0858 USDT |
0.0818 USDT |
| 2021-07-12 |
0.0780 USDT |
1,540.0000 ONE |
0.0811 USDT |
0.0769 USDT |
0.0811 USDT |
0.0771 USDT |
| 2021-07-10 |
0.0811 USDT |
30.0000 ONE |
0.0811 USDT |
0.0811 USDT |
0.0811 USDT |
0.0811 USDT |
| 2021-07-09 |
0.0822 USDT |
55,060.0000 ONE |
0.0789 USDT |
0.0776 USDT |
0.0885 USDT |
0.0865 USDT |
| 2021-07-08 |
0.0818 USDT |
5,390.0000 ONE |
0.0891 USDT |
0.0784 USDT |
0.0891 USDT |
0.0810 USDT |
| 2021-07-07 |
0.0864 USDT |
16,830.0000 ONE |
0.0751 USDT |
0.0751 USDT |
0.0915 USDT |
0.0864 USDT |