Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-10 |
0.0105 USDT |
182,866,380.0000 ONE |
0.0125 USDT |
0.0096 USDT |
0.0125 USDT |
0.0104 USDT |
| 2023-06-09 |
0.0128 USDT |
46,131,150.0000 ONE |
0.0129 USDT |
0.0125 USDT |
0.0129 USDT |
0.0126 USDT |
| 2023-06-08 |
0.0128 USDT |
70,262,090.0000 ONE |
0.0126 USDT |
0.0124 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-06-07 |
0.0129 USDT |
85,288,720.0000 ONE |
0.0134 USDT |
0.0124 USDT |
0.0134 USDT |
0.0126 USDT |
| 2023-06-06 |
0.0131 USDT |
95,517,660.0000 ONE |
0.0129 USDT |
0.0127 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-06-05 |
0.0135 USDT |
104,536,210.0000 ONE |
0.0145 USDT |
0.0117 USDT |
0.0145 USDT |
0.0129 USDT |
| 2023-06-04 |
0.0144 USDT |
46,258,320.0000 ONE |
0.0143 USDT |
0.0142 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-06-03 |
0.0144 USDT |
52,806,210.0000 ONE |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2023-06-02 |
0.0144 USDT |
60,612,610.0000 ONE |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-06-01 |
0.0142 USDT |
50,043,400.0000 ONE |
0.0143 USDT |
0.0139 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-05-31 |
0.0146 USDT |
80,103,190.0000 ONE |
0.0152 USDT |
0.0142 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-05-30 |
0.0154 USDT |
63,932,660.0000 ONE |
0.0156 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-05-29 |
0.0157 USDT |
52,442,710.0000 ONE |
0.0159 USDT |
0.0155 USDT |
0.0160 USDT |
0.0156 USDT |
| 2023-05-28 |
0.0156 USDT |
36,641,900.0000 ONE |
0.0155 USDT |
0.0154 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-05-27 |
0.0155 USDT |
35,660,400.0000 ONE |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0154 USDT |
| 2023-05-26 |
0.0152 USDT |
34,739,830.0000 ONE |
0.0151 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-05-25 |
0.0152 USDT |
48,786,420.0000 ONE |
0.0153 USDT |
0.0149 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-05-24 |
0.0155 USDT |
55,501,750.0000 ONE |
0.0160 USDT |
0.0152 USDT |
0.0160 USDT |
0.0154 USDT |
| 2023-05-23 |
0.0160 USDT |
38,416,350.0000 ONE |
0.0158 USDT |
0.0157 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-05-22 |
0.0159 USDT |
36,457,240.0000 ONE |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-05-21 |
0.0163 USDT |
27,639,980.0000 ONE |
0.0167 USDT |
0.0159 USDT |
0.0168 USDT |
0.0159 USDT |
| 2023-05-20 |
0.0167 USDT |
26,043,650.0000 ONE |
0.0168 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2023-05-19 |
0.0168 USDT |
44,654,190.0000 ONE |
0.0167 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-05-18 |
0.0167 USDT |
45,991,310.0000 ONE |
0.0169 USDT |
0.0162 USDT |
0.0170 USDT |
0.0165 USDT |
| 2023-05-17 |
0.0166 USDT |
51,512,150.0000 ONE |
0.0164 USDT |
0.0160 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-05-16 |
0.0164 USDT |
37,201,350.0000 ONE |
0.0164 USDT |
0.0161 USDT |
0.0167 USDT |
0.0164 USDT |
| 2023-05-15 |
0.0165 USDT |
44,244,950.0000 ONE |
0.0163 USDT |
0.0160 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-05-14 |
0.0162 USDT |
32,857,490.0000 ONE |
0.0160 USDT |
0.0157 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-05-13 |
0.0159 USDT |
44,137,120.0000 ONE |
0.0161 USDT |
0.0157 USDT |
0.0161 USDT |
0.0160 USDT |
| 2023-05-12 |
0.0154 USDT |
64,962,210.0000 ONE |
0.0155 USDT |
0.0150 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-05-11 |
0.0158 USDT |
80,209,180.0000 ONE |
0.0164 USDT |
0.0152 USDT |
0.0164 USDT |
0.0155 USDT |
| 2023-05-10 |
0.0162 USDT |
82,206,630.0000 ONE |
0.0159 USDT |
0.0156 USDT |
0.0167 USDT |
0.0164 USDT |
| 2023-05-09 |
0.0159 USDT |
63,245,920.0000 ONE |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-05-08 |
0.0163 USDT |
87,905,750.0000 ONE |
0.0169 USDT |
0.0152 USDT |
0.0172 USDT |
0.0155 USDT |
| 2023-05-07 |
0.0174 USDT |
74,781,310.0000 ONE |
0.0178 USDT |
0.0170 USDT |
0.0179 USDT |
0.0171 USDT |
| 2023-05-06 |
0.0184 USDT |
52,651,120.0000 ONE |
0.0193 USDT |
0.0177 USDT |
0.0195 USDT |
0.0178 USDT |
| 2023-05-05 |
0.0192 USDT |
36,905,880.0000 ONE |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-05-04 |
0.0192 USDT |
42,563,730.0000 ONE |
0.0196 USDT |
0.0189 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-05-03 |
0.0188 USDT |
58,884,060.0000 ONE |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0195 USDT |
| 2023-05-02 |
0.0188 USDT |
49,596,930.0000 ONE |
0.0187 USDT |
0.0184 USDT |
0.0191 USDT |
0.0191 USDT |
| 2023-05-01 |
0.0190 USDT |
61,534,980.0000 ONE |
0.0194 USDT |
0.0184 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-04-30 |
0.0198 USDT |
47,241,370.0000 ONE |
0.0201 USDT |
0.0193 USDT |
0.0202 USDT |
0.0195 USDT |
| 2023-04-29 |
0.0201 USDT |
39,548,650.0000 ONE |
0.0202 USDT |
0.0198 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-04-28 |
0.0203 USDT |
49,044,470.0000 ONE |
0.0207 USDT |
0.0199 USDT |
0.0207 USDT |
0.0201 USDT |
| 2023-04-27 |
0.0206 USDT |
86,321,870.0000 ONE |
0.0201 USDT |
0.0200 USDT |
0.0211 USDT |
0.0207 USDT |
| 2023-04-26 |
0.0206 USDT |
117,409,320.0000 ONE |
0.0209 USDT |
0.0191 USDT |
0.0215 USDT |
0.0198 USDT |
| 2023-04-25 |
0.0199 USDT |
71,005,660.0000 ONE |
0.0201 USDT |
0.0193 USDT |
0.0208 USDT |
0.0207 USDT |
| 2023-04-24 |
0.0200 USDT |
54,283,940.0000 ONE |
0.0202 USDT |
0.0194 USDT |
0.0205 USDT |
0.0201 USDT |
| 2023-04-23 |
0.0202 USDT |
50,708,330.0000 ONE |
0.0206 USDT |
0.0196 USDT |
0.0207 USDT |
0.0201 USDT |
| 2023-04-22 |
0.0201 USDT |
41,639,100.0000 ONE |
0.0200 USDT |
0.0198 USDT |
0.0205 USDT |
0.0203 USDT |