Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-18 |
0.0097 USDT |
66,758,710.0000 ONE |
0.0095 USDT |
0.0094 USDT |
0.0099 USDT |
0.0096 USDT |
| 2023-09-17 |
0.0098 USDT |
66,393,880.0000 ONE |
0.0100 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-09-16 |
0.0100 USDT |
117,818,470.0000 ONE |
0.0098 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-09-15 |
0.0095 USDT |
83,820,650.0000 ONE |
0.0094 USDT |
0.0094 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-09-14 |
0.0094 USDT |
100,520,000.0000 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-13 |
0.0094 USDT |
149,879,100.0000 ONE |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-12 |
0.0093 USDT |
94,181,210.0000 ONE |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-11 |
0.0091 USDT |
109,156,070.0000 ONE |
0.0094 USDT |
0.0088 USDT |
0.0094 USDT |
0.0090 USDT |
| 2023-09-10 |
0.0095 USDT |
87,810,310.0000 ONE |
0.0098 USDT |
0.0092 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-09-09 |
0.0098 USDT |
92,317,300.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-09-08 |
0.0096 USDT |
59,166,070.0000 ONE |
0.0096 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-07 |
0.0094 USDT |
43,259,520.0000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-06 |
0.0095 USDT |
85,326,910.0000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-09-05 |
0.0094 USDT |
73,457,200.0000 ONE |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-04 |
0.0094 USDT |
56,764,320.0000 ONE |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-03 |
0.0094 USDT |
73,387,340.0000 ONE |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-09-02 |
0.0094 USDT |
86,897,710.0000 ONE |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-09-01 |
0.0094 USDT |
135,864,030.0000 ONE |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-08-31 |
0.0101 USDT |
113,472,440.0000 ONE |
0.0103 USDT |
0.0096 USDT |
0.0104 USDT |
0.0098 USDT |
| 2023-08-30 |
0.0104 USDT |
87,308,830.0000 ONE |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-08-29 |
0.0103 USDT |
102,214,790.0000 ONE |
0.0101 USDT |
0.0098 USDT |
0.0106 USDT |
0.0105 USDT |
| 2023-08-28 |
0.0100 USDT |
34,287,710.0000 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-08-27 |
0.0100 USDT |
24,552,010.0000 ONE |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-08-26 |
0.0101 USDT |
41,147,550.0000 ONE |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-08-25 |
0.0100 USDT |
64,463,490.0000 ONE |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-24 |
0.0101 USDT |
100,555,630.0000 ONE |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2023-08-23 |
0.0102 USDT |
192,061,880.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0109 USDT |
0.0103 USDT |
| 2023-08-22 |
0.0095 USDT |
79,891,410.0000 ONE |
0.0098 USDT |
0.0091 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-08-21 |
0.0099 USDT |
72,155,040.0000 ONE |
0.0100 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-08-20 |
0.0100 USDT |
49,228,590.0000 ONE |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-19 |
0.0098 USDT |
65,498,500.0000 ONE |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-08-18 |
0.0097 USDT |
138,231,800.0000 ONE |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-08-17 |
0.0104 USDT |
55,717,280.0000 ONE |
0.0104 USDT |
0.0101 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-08-16 |
0.0106 USDT |
82,763,920.0000 ONE |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-08-15 |
0.0111 USDT |
105,808,970.0000 ONE |
0.0113 USDT |
0.0103 USDT |
0.0114 USDT |
0.0107 USDT |
| 2023-08-14 |
0.0115 USDT |
144,072,460.0000 ONE |
0.0113 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2023-08-13 |
0.0113 USDT |
31,223,980.0000 ONE |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-08-12 |
0.0113 USDT |
42,066,280.0000 ONE |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-08-11 |
0.0115 USDT |
31,930,420.0000 ONE |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-08-10 |
0.0117 USDT |
27,786,640.0000 ONE |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-08-09 |
0.0117 USDT |
41,453,310.0000 ONE |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-08-08 |
0.0116 USDT |
39,248,050.0000 ONE |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-08-07 |
0.0116 USDT |
54,902,190.0000 ONE |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-08-06 |
0.0115 USDT |
28,947,410.0000 ONE |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-08-05 |
0.0113 USDT |
27,197,250.0000 ONE |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-08-04 |
0.0113 USDT |
35,788,630.0000 ONE |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-08-03 |
0.0115 USDT |
41,810,290.0000 ONE |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-08-02 |
0.0117 USDT |
50,264,330.0000 ONE |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-08-01 |
0.0115 USDT |
37,831,140.0000 ONE |
0.0117 USDT |
0.0112 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-07-31 |
0.0118 USDT |
35,977,240.0000 ONE |
0.0118 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |