Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-07 |
0.0138 USDT |
1,297,010.0000 ONE |
0.0140 USDT |
0.0132 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-11-06 |
0.0138 USDT |
2,247,930.0000 ONE |
0.0136 USDT |
0.0134 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-11-05 |
0.0135 USDT |
3,416,250.0000 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-04 |
0.0128 USDT |
3,037,900.0000 ONE |
0.0122 USDT |
0.0121 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-03 |
0.0119 USDT |
798,030.0000 ONE |
0.0121 USDT |
0.0117 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-11-02 |
0.0124 USDT |
40,259,480.0000 ONE |
0.0124 USDT |
0.0117 USDT |
0.0128 USDT |
0.0121 USDT |
| 2023-11-01 |
0.0117 USDT |
61,322,270.0000 ONE |
0.0117 USDT |
0.0113 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-10-31 |
0.0118 USDT |
79,988,920.0000 ONE |
0.0120 USDT |
0.0112 USDT |
0.0122 USDT |
0.0117 USDT |
| 2023-10-30 |
0.0120 USDT |
95,423,700.0000 ONE |
0.0119 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-10-29 |
0.0115 USDT |
77,275,140.0000 ONE |
0.0112 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-10-28 |
0.0112 USDT |
50,153,710.0000 ONE |
0.0109 USDT |
0.0109 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-10-27 |
0.0110 USDT |
85,197,840.0000 ONE |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-10-26 |
0.0111 USDT |
145,191,130.0000 ONE |
0.0109 USDT |
0.0106 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-10-25 |
0.0110 USDT |
143,041,000.0000 ONE |
0.0110 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2023-10-24 |
0.0108 USDT |
285,380,270.0000 ONE |
0.0103 USDT |
0.0102 USDT |
0.0115 USDT |
0.0109 USDT |
| 2023-10-23 |
0.0099 USDT |
196,125,260.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-10-22 |
0.0094 USDT |
130,143,020.0000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-10-21 |
0.0094 USDT |
63,904,450.0000 ONE |
0.0091 USDT |
0.0091 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-10-20 |
0.0091 USDT |
76,444,690.0000 ONE |
0.0088 USDT |
0.0087 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-10-19 |
0.0087 USDT |
51,010,480.0000 ONE |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-10-18 |
0.0089 USDT |
71,851,020.0000 ONE |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-10-17 |
0.0091 USDT |
54,900,940.0000 ONE |
0.0093 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-10-16 |
0.0093 USDT |
57,287,400.0000 ONE |
0.0092 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2023-10-15 |
0.0092 USDT |
28,429,520.0000 ONE |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-10-14 |
0.0092 USDT |
24,942,120.0000 ONE |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-10-13 |
0.0092 USDT |
47,337,420.0000 ONE |
0.0091 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-10-12 |
0.0090 USDT |
57,472,580.0000 ONE |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-10-11 |
0.0089 USDT |
66,469,580.0000 ONE |
0.0089 USDT |
0.0087 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-10-10 |
0.0090 USDT |
51,508,800.0000 ONE |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-10-09 |
0.0091 USDT |
73,083,720.0000 ONE |
0.0094 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2023-10-08 |
0.0094 USDT |
30,598,620.0000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-07 |
0.0094 USDT |
41,638,230.0000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-06 |
0.0094 USDT |
54,762,050.0000 ONE |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-10-05 |
0.0094 USDT |
57,272,990.0000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-10-04 |
0.0093 USDT |
97,817,420.0000 ONE |
0.0094 USDT |
0.0091 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-10-03 |
0.0096 USDT |
86,647,790.0000 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-10-02 |
0.0100 USDT |
72,888,190.0000 ONE |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2023-10-01 |
0.0099 USDT |
63,196,540.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-09-30 |
0.0097 USDT |
34,749,300.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-29 |
0.0097 USDT |
46,572,430.0000 ONE |
0.0097 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-28 |
0.0096 USDT |
56,153,740.0000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-09-27 |
0.0094 USDT |
40,013,610.0000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-26 |
0.0095 USDT |
42,826,460.0000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-25 |
0.0095 USDT |
43,786,550.0000 ONE |
0.0093 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |
| 2023-09-24 |
0.0095 USDT |
41,663,170.0000 ONE |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-23 |
0.0096 USDT |
55,071,460.0000 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-22 |
0.0098 USDT |
49,807,790.0000 ONE |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-09-21 |
0.0100 USDT |
45,329,720.0000 ONE |
0.0101 USDT |
0.0097 USDT |
0.0103 USDT |
0.0098 USDT |
| 2023-09-20 |
0.0100 USDT |
56,115,930.0000 ONE |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-09-19 |
0.0099 USDT |
47,964,610.0000 ONE |
0.0096 USDT |
0.0095 USDT |
0.0101 USDT |
0.0100 USDT |