Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-27 |
0.0207 USDT |
8,725,210.0000 ONE |
0.0210 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |
| 2023-12-26 |
0.0212 USDT |
19,049,380.0000 ONE |
0.0217 USDT |
0.0199 USDT |
0.0220 USDT |
0.0209 USDT |
| 2023-12-25 |
0.0209 USDT |
14,534,460.0000 ONE |
0.0187 USDT |
0.0184 USDT |
0.0231 USDT |
0.0222 USDT |
| 2023-12-24 |
0.0186 USDT |
12,196,360.0000 ONE |
0.0187 USDT |
0.0180 USDT |
0.0194 USDT |
0.0186 USDT |
| 2023-12-23 |
0.0178 USDT |
11,299,940.0000 ONE |
0.0175 USDT |
0.0167 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-12-22 |
0.0165 USDT |
9,035,360.0000 ONE |
0.0163 USDT |
0.0159 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-12-21 |
0.0159 USDT |
22,486,900.0000 ONE |
0.0154 USDT |
0.0153 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-12-20 |
0.0151 USDT |
9,328,150.0000 ONE |
0.0146 USDT |
0.0144 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-12-19 |
0.0149 USDT |
6,040,180.0000 ONE |
0.0147 USDT |
0.0146 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-12-18 |
0.0143 USDT |
17,147,690.0000 ONE |
0.0150 USDT |
0.0135 USDT |
0.0151 USDT |
0.0145 USDT |
| 2023-12-17 |
0.0155 USDT |
8,527,260.0000 ONE |
0.0155 USDT |
0.0151 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-12-16 |
0.0152 USDT |
8,340,910.0000 ONE |
0.0145 USDT |
0.0143 USDT |
0.0159 USDT |
0.0156 USDT |
| 2023-12-15 |
0.0152 USDT |
10,121,290.0000 ONE |
0.0156 USDT |
0.0144 USDT |
0.0158 USDT |
0.0144 USDT |
| 2023-12-14 |
0.0153 USDT |
14,597,150.0000 ONE |
0.0153 USDT |
0.0146 USDT |
0.0157 USDT |
0.0156 USDT |
| 2023-12-13 |
0.0149 USDT |
8,865,960.0000 ONE |
0.0154 USDT |
0.0143 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-12-12 |
0.0156 USDT |
25,159,650.0000 ONE |
0.0158 USDT |
0.0149 USDT |
0.0162 USDT |
0.0151 USDT |
| 2023-12-11 |
0.0163 USDT |
16,150,020.0000 ONE |
0.0172 USDT |
0.0150 USDT |
0.0174 USDT |
0.0162 USDT |
| 2023-12-10 |
0.0168 USDT |
10,886,480.0000 ONE |
0.0168 USDT |
0.0162 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-12-09 |
0.0173 USDT |
20,133,730.0000 ONE |
0.0159 USDT |
0.0148 USDT |
0.0180 USDT |
0.0169 USDT |
| 2023-12-08 |
0.0155 USDT |
2,583,350.0000 ONE |
0.0153 USDT |
0.0148 USDT |
0.0158 USDT |
0.0158 USDT |
| 2023-12-07 |
0.0149 USDT |
36,330.0000 ONE |
0.0148 USDT |
0.0145 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-12-06 |
0.0146 USDT |
536,560.0000 ONE |
0.0147 USDT |
0.0142 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-12-05 |
0.0145 USDT |
6,539,220.0000 ONE |
0.0144 USDT |
0.0141 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-12-04 |
0.0140 USDT |
27,345,120.0000 ONE |
0.0136 USDT |
0.0130 USDT |
0.0146 USDT |
0.0140 USDT |
| 2023-12-03 |
0.0137 USDT |
6,179,240.0000 ONE |
0.0138 USDT |
0.0134 USDT |
0.0140 USDT |
0.0135 USDT |
| 2023-12-02 |
0.0137 USDT |
8,182,710.0000 ONE |
0.0136 USDT |
0.0136 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-12-01 |
0.0134 USDT |
9,077,470.0000 ONE |
0.0132 USDT |
0.0131 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-11-30 |
0.0132 USDT |
6,103,060.0000 ONE |
0.0132 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-11-29 |
0.0135 USDT |
11,284,640.0000 ONE |
0.0134 USDT |
0.0132 USDT |
0.0139 USDT |
0.0132 USDT |
| 2023-11-28 |
0.0130 USDT |
25,545,790.0000 ONE |
0.0129 USDT |
0.0125 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-27 |
0.0130 USDT |
8,136,320.0000 ONE |
0.0135 USDT |
0.0126 USDT |
0.0136 USDT |
0.0127 USDT |
| 2023-11-26 |
0.0135 USDT |
12,475,460.0000 ONE |
0.0136 USDT |
0.0130 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-25 |
0.0135 USDT |
6,706,330.0000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-11-24 |
0.0132 USDT |
14,232,480.0000 ONE |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0132 USDT |
| 2023-11-23 |
0.0129 USDT |
10,249,640.0000 ONE |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-11-22 |
0.0126 USDT |
20,630,140.0000 ONE |
0.0121 USDT |
0.0121 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-11-21 |
0.0133 USDT |
19,252,820.0000 ONE |
0.0138 USDT |
0.0125 USDT |
0.0141 USDT |
0.0129 USDT |
| 2023-11-20 |
0.0143 USDT |
12,517,650.0000 ONE |
0.0141 USDT |
0.0137 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-11-19 |
0.0138 USDT |
10,054,960.0000 ONE |
0.0137 USDT |
0.0134 USDT |
0.0141 USDT |
0.0140 USDT |
| 2023-11-18 |
0.0135 USDT |
16,346,900.0000 ONE |
0.0143 USDT |
0.0130 USDT |
0.0143 USDT |
0.0138 USDT |
| 2023-11-17 |
0.0144 USDT |
3,501,370.0000 ONE |
0.0145 USDT |
0.0141 USDT |
0.0152 USDT |
0.0142 USDT |
| 2023-11-16 |
0.0147 USDT |
159,800.0000 ONE |
0.0146 USDT |
0.0128 USDT |
0.0154 USDT |
0.0143 USDT |
| 2023-11-15 |
0.0137 USDT |
4,355,570.0000 ONE |
0.0136 USDT |
0.0124 USDT |
0.0147 USDT |
0.0145 USDT |
| 2023-11-14 |
0.0135 USDT |
19,898,990.0000 ONE |
0.0139 USDT |
0.0127 USDT |
0.0141 USDT |
0.0134 USDT |
| 2023-11-13 |
0.0153 USDT |
20,267,280.0000 ONE |
0.0155 USDT |
0.0143 USDT |
0.0164 USDT |
0.0144 USDT |
| 2023-11-12 |
0.0152 USDT |
19,297,020.0000 ONE |
0.0151 USDT |
0.0145 USDT |
0.0159 USDT |
0.0151 USDT |
| 2023-11-11 |
0.0145 USDT |
10,409,280.0000 ONE |
0.0143 USDT |
0.0139 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-11-10 |
0.0137 USDT |
23,267,640.0000 ONE |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0142 USDT |
| 2023-11-09 |
0.0133 USDT |
6,577,770.0000 ONE |
0.0139 USDT |
0.0127 USDT |
0.0149 USDT |
0.0135 USDT |
| 2023-11-08 |
0.0139 USDT |
486,770.0000 ONE |
0.0138 USDT |
0.0136 USDT |
0.0141 USDT |
0.0140 USDT |