Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-06 |
0.0694 USDT |
7,000.0000 ONE |
0.0655 USDT |
0.0655 USDT |
0.0712 USDT |
0.0704 USDT |
| 2021-07-05 |
0.0646 USDT |
3,260.0000 ONE |
0.0666 USDT |
0.0643 USDT |
0.0666 USDT |
0.0643 USDT |
| 2021-07-04 |
0.0655 USDT |
2,140.0000 ONE |
0.0654 USDT |
0.0654 USDT |
0.0680 USDT |
0.0680 USDT |
| 2021-07-03 |
0.0628 USDT |
980.0000 ONE |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
| 2021-07-02 |
0.0619 USDT |
570.0000 ONE |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
| 2021-07-01 |
0.0634 USDT |
20.0000 ONE |
0.0634 USDT |
0.0634 USDT |
0.0635 USDT |
0.0635 USDT |
| 2021-06-30 |
0.0656 USDT |
150.0000 ONE |
0.0656 USDT |
0.0656 USDT |
0.0656 USDT |
0.0656 USDT |
| 2021-06-29 |
0.0680 USDT |
102,320.0000 ONE |
0.0595 USDT |
0.0595 USDT |
0.0680 USDT |
0.0680 USDT |
| 2021-06-27 |
0.0653 USDT |
480.0000 ONE |
0.0659 USDT |
0.0653 USDT |
0.0659 USDT |
0.0653 USDT |
| 2021-06-25 |
0.0577 USDT |
15,640.0000 ONE |
0.0584 USDT |
0.0562 USDT |
0.0584 USDT |
0.0562 USDT |
| 2021-06-24 |
0.0605 USDT |
1,260.0000 ONE |
0.0575 USDT |
0.0575 USDT |
0.0608 USDT |
0.0608 USDT |
| 2021-06-23 |
0.0555 USDT |
14,910.0000 ONE |
0.0526 USDT |
0.0526 USDT |
0.0622 USDT |
0.0622 USDT |
| 2021-06-22 |
0.0562 USDT |
5,920.0000 ONE |
0.0565 USDT |
0.0480 USDT |
0.0565 USDT |
0.0556 USDT |
| 2021-06-21 |
0.0563 USDT |
5,220.0000 ONE |
0.0622 USDT |
0.0563 USDT |
0.0622 USDT |
0.0563 USDT |
| 2021-06-20 |
0.0712 USDT |
9,520.0000 ONE |
0.0712 USDT |
0.0672 USDT |
0.0712 USDT |
0.0672 USDT |
| 2021-06-19 |
0.0733 USDT |
4,290.0000 ONE |
0.0737 USDT |
0.0728 USDT |
0.0744 USDT |
0.0728 USDT |
| 2021-06-17 |
0.0809 USDT |
270.0000 ONE |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
| 2021-06-16 |
0.0818 USDT |
580.0000 ONE |
0.0834 USDT |
0.0802 USDT |
0.0834 USDT |
0.0802 USDT |
| 2021-06-15 |
0.0834 USDT |
1,000.0000 ONE |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
0.0834 USDT |
| 2021-06-14 |
0.0825 USDT |
1,410.0000 ONE |
0.0818 USDT |
0.0818 USDT |
0.0848 USDT |
0.0835 USDT |
| 2021-06-13 |
0.0783 USDT |
220.0000 ONE |
0.0784 USDT |
0.0783 USDT |
0.0784 USDT |
0.0783 USDT |
| 2021-06-12 |
0.0768 USDT |
750.0000 ONE |
0.0732 USDT |
0.0732 USDT |
0.0769 USDT |
0.0768 USDT |
| 2021-06-11 |
0.0821 USDT |
10.0000 ONE |
0.0821 USDT |
0.0821 USDT |
0.0821 USDT |
0.0821 USDT |
| 2021-06-10 |
0.0841 USDT |
1,020.0000 ONE |
0.0880 USDT |
0.0835 USDT |
0.0880 USDT |
0.0835 USDT |
| 2021-06-09 |
0.0888 USDT |
2,080.0000 ONE |
0.0887 USDT |
0.0887 USDT |
0.0888 USDT |
0.0888 USDT |
| 2021-06-08 |
0.0843 USDT |
110.0000 ONE |
0.0843 USDT |
0.0843 USDT |
0.0843 USDT |
0.0843 USDT |
| 2021-06-07 |
0.0916 USDT |
430.0000 ONE |
0.0944 USDT |
0.0915 USDT |
0.0944 USDT |
0.0915 USDT |
| 2021-06-06 |
0.0923 USDT |
540.0000 ONE |
0.0923 USDT |
0.0923 USDT |
0.0923 USDT |
0.0923 USDT |
| 2021-06-05 |
0.0987 USDT |
8,340.0000 ONE |
0.1000 USDT |
0.0899 USDT |
0.1001 USDT |
0.0899 USDT |
| 2021-06-04 |
0.0936 USDT |
21,480.0000 ONE |
0.1077 USDT |
0.0935 USDT |
0.1100 USDT |
0.1100 USDT |
| 2021-06-03 |
0.1088 USDT |
14,510.0000 ONE |
0.1001 USDT |
0.1001 USDT |
0.1100 USDT |
0.1100 USDT |
| 2021-06-02 |
0.1014 USDT |
8,150.0000 ONE |
0.0961 USDT |
0.0961 USDT |
0.1032 USDT |
0.1017 USDT |
| 2021-06-01 |
0.1005 USDT |
10,810.0000 ONE |
0.1026 USDT |
0.0965 USDT |
0.1026 USDT |
0.0965 USDT |
| 2021-05-31 |
0.0931 USDT |
159,670.0000 ONE |
0.0888 USDT |
0.0888 USDT |
0.1013 USDT |
0.1013 USDT |
| 2021-05-30 |
0.0903 USDT |
22,610.0000 ONE |
0.0956 USDT |
0.0896 USDT |
0.0986 USDT |
0.0960 USDT |
| 2021-05-29 |
0.0786 USDT |
25,090.0000 ONE |
0.0837 USDT |
0.0784 USDT |
0.0857 USDT |
0.0784 USDT |
| 2021-05-28 |
0.1012 USDT |
10,740.0000 ONE |
0.1020 USDT |
0.0894 USDT |
0.1027 USDT |
0.0934 USDT |
| 2021-05-27 |
0.1148 USDT |
62,480.0000 ONE |
0.1087 USDT |
0.1006 USDT |
0.1540 USDT |
0.1063 USDT |
| 2021-05-26 |
0.1442 USDT |
1,660.0000 ONE |
0.1500 USDT |
0.1003 USDT |
0.1500 USDT |
0.1500 USDT |
| 2021-05-25 |
0.1155 USDT |
3,750.0000 ONE |
0.1450 USDT |
0.0897 USDT |
0.1450 USDT |
0.1000 USDT |
| 2021-05-24 |
0.1481 USDT |
5,520.0000 ONE |
0.1000 USDT |
0.0710 USDT |
0.1880 USDT |
0.1500 USDT |
| 2021-05-23 |
0.0803 USDT |
6,260.0000 ONE |
0.0900 USDT |
0.0600 USDT |
0.1880 USDT |
0.0810 USDT |
| 2021-05-22 |
0.1588 USDT |
530.0000 ONE |
0.2000 USDT |
0.0501 USDT |
0.2000 USDT |
0.0950 USDT |
| 2021-05-21 |
0.2990 USDT |
360.0000 ONE |
8.0000 USDT |
0.0203 USDT |
8.0000 USDT |
0.1000 USDT |