Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-21 |
0.0210 USDT |
90,954,040.0000 ONE |
0.0217 USDT |
0.0198 USDT |
0.0220 USDT |
0.0199 USDT |
| 2023-04-20 |
0.0227 USDT |
96,080,660.0000 ONE |
0.0228 USDT |
0.0216 USDT |
0.0237 USDT |
0.0218 USDT |
| 2023-04-19 |
0.0239 USDT |
93,901,380.0000 ONE |
0.0251 USDT |
0.0222 USDT |
0.0258 USDT |
0.0230 USDT |
| 2023-04-18 |
0.0245 USDT |
106,488,250.0000 ONE |
0.0239 USDT |
0.0232 USDT |
0.0251 USDT |
0.0249 USDT |
| 2023-04-17 |
0.0242 USDT |
123,778,810.0000 ONE |
0.0245 USDT |
0.0235 USDT |
0.0251 USDT |
0.0240 USDT |
| 2023-04-16 |
0.0238 USDT |
95,101,350.0000 ONE |
0.0230 USDT |
0.0225 USDT |
0.0250 USDT |
0.0246 USDT |
| 2023-04-15 |
0.0227 USDT |
58,117,990.0000 ONE |
0.0230 USDT |
0.0225 USDT |
0.0231 USDT |
0.0230 USDT |
| 2023-04-14 |
0.0228 USDT |
65,730,920.0000 ONE |
0.0224 USDT |
0.0222 USDT |
0.0233 USDT |
0.0231 USDT |
| 2023-04-13 |
0.0222 USDT |
58,861,070.0000 ONE |
0.0221 USDT |
0.0217 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-04-12 |
0.0217 USDT |
91,484,380.0000 ONE |
0.0220 USDT |
0.0211 USDT |
0.0224 USDT |
0.0218 USDT |
| 2023-04-11 |
0.0222 USDT |
88,514,500.0000 ONE |
0.0220 USDT |
0.0218 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-04-10 |
0.0212 USDT |
48,553,390.0000 ONE |
0.0210 USDT |
0.0206 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-04-09 |
0.0209 USDT |
49,402,310.0000 ONE |
0.0209 USDT |
0.0205 USDT |
0.0214 USDT |
0.0210 USDT |
| 2023-04-08 |
0.0210 USDT |
44,028,610.0000 ONE |
0.0208 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2023-04-07 |
0.0206 USDT |
36,723,150.0000 ONE |
0.0208 USDT |
0.0202 USDT |
0.0209 USDT |
0.0207 USDT |
| 2023-04-06 |
0.0209 USDT |
48,932,240.0000 ONE |
0.0212 USDT |
0.0206 USDT |
0.0212 USDT |
0.0207 USDT |
| 2023-04-05 |
0.0215 USDT |
82,017,770.0000 ONE |
0.0217 USDT |
0.0209 USDT |
0.0220 USDT |
0.0212 USDT |
| 2023-04-04 |
0.0212 USDT |
91,438,450.0000 ONE |
0.0204 USDT |
0.0202 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-04-03 |
0.0201 USDT |
65,747,290.0000 ONE |
0.0202 USDT |
0.0194 USDT |
0.0208 USDT |
0.0199 USDT |
| 2023-04-02 |
0.0204 USDT |
49,144,970.0000 ONE |
0.0207 USDT |
0.0198 USDT |
0.0209 USDT |
0.0201 USDT |
| 2023-04-01 |
0.0208 USDT |
45,159,660.0000 ONE |
0.0211 USDT |
0.0204 USDT |
0.0213 USDT |
0.0207 USDT |
| 2023-03-31 |
0.0206 USDT |
71,447,800.0000 ONE |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-03-30 |
0.0203 USDT |
72,308,550.0000 ONE |
0.0205 USDT |
0.0196 USDT |
0.0211 USDT |
0.0203 USDT |
| 2023-03-29 |
0.0204 USDT |
60,118,800.0000 ONE |
0.0195 USDT |
0.0195 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-03-28 |
0.0192 USDT |
16,078,890.0000 ONE |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0195 USDT |
| 2023-03-27 |
0.0198 USDT |
9,903,170.0000 ONE |
0.0205 USDT |
0.0187 USDT |
0.0206 USDT |
0.0189 USDT |
| 2023-03-26 |
0.0204 USDT |
9,459,130.0000 ONE |
0.0201 USDT |
0.0198 USDT |
0.0208 USDT |
0.0205 USDT |
| 2023-03-25 |
0.0203 USDT |
11,205,970.0000 ONE |
0.0204 USDT |
0.0198 USDT |
0.0208 USDT |
0.0201 USDT |
| 2023-03-24 |
0.0210 USDT |
14,042,520.0000 ONE |
0.0220 USDT |
0.0200 USDT |
0.0220 USDT |
0.0203 USDT |
| 2023-03-23 |
0.0213 USDT |
11,939,600.0000 ONE |
0.0203 USDT |
0.0201 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-03-22 |
0.0213 USDT |
11,966,510.0000 ONE |
0.0217 USDT |
0.0197 USDT |
0.0222 USDT |
0.0200 USDT |
| 2023-03-21 |
0.0208 USDT |
10,904,770.0000 ONE |
0.0203 USDT |
0.0197 USDT |
0.0220 USDT |
0.0216 USDT |
| 2023-03-20 |
0.0214 USDT |
12,503,770.0000 ONE |
0.0217 USDT |
0.0200 USDT |
0.0226 USDT |
0.0203 USDT |
| 2023-03-19 |
0.0217 USDT |
11,208,660.0000 ONE |
0.0212 USDT |
0.0210 USDT |
0.0226 USDT |
0.0217 USDT |
| 2023-03-18 |
0.0223 USDT |
11,234,140.0000 ONE |
0.0218 USDT |
0.0214 USDT |
0.0231 USDT |
0.0217 USDT |
| 2023-03-17 |
0.0205 USDT |
9,797,770.0000 ONE |
0.0194 USDT |
0.0190 USDT |
0.0217 USDT |
0.0210 USDT |
| 2023-03-16 |
0.0193 USDT |
9,420,340.0000 ONE |
0.0189 USDT |
0.0186 USDT |
0.0198 USDT |
0.0195 USDT |
| 2023-03-15 |
0.0205 USDT |
12,846,500.0000 ONE |
0.0207 USDT |
0.0186 USDT |
0.0216 USDT |
0.0191 USDT |
| 2023-03-14 |
0.0200 USDT |
8,908,900.0000 ONE |
0.0191 USDT |
0.0186 USDT |
0.0220 USDT |
0.0208 USDT |
| 2023-03-13 |
0.0182 USDT |
16,969,160.0000 ONE |
0.0180 USDT |
0.0171 USDT |
0.0196 USDT |
0.0192 USDT |
| 2023-03-12 |
0.0158 USDT |
14,069,500.0000 ONE |
0.0157 USDT |
0.0154 USDT |
0.0171 USDT |
0.0171 USDT |
| 2023-03-11 |
0.0156 USDT |
11,579,230.0000 ONE |
0.0162 USDT |
0.0148 USDT |
0.0166 USDT |
0.0154 USDT |
| 2023-03-10 |
0.0158 USDT |
11,432,510.0000 ONE |
0.0159 USDT |
0.0147 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-03-09 |
0.0171 USDT |
12,337,480.0000 ONE |
0.0172 USDT |
0.0155 USDT |
0.0178 USDT |
0.0158 USDT |
| 2023-03-08 |
0.0177 USDT |
12,237,340.0000 ONE |
0.0187 USDT |
0.0167 USDT |
0.0188 USDT |
0.0171 USDT |
| 2023-03-07 |
0.0189 USDT |
4,931,250.0000 ONE |
0.0196 USDT |
0.0183 USDT |
0.0198 USDT |
0.0184 USDT |
| 2023-03-06 |
0.0194 USDT |
1,208,180.0000 ONE |
0.0193 USDT |
0.0189 USDT |
0.0199 USDT |
0.0196 USDT |
| 2023-03-05 |
0.0196 USDT |
636,380.0000 ONE |
0.0192 USDT |
0.0192 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-03-04 |
0.0198 USDT |
1,425,910.0000 ONE |
0.0200 USDT |
0.0191 USDT |
0.0204 USDT |
0.0192 USDT |
| 2023-03-03 |
0.0199 USDT |
9,226,200.0000 ONE |
0.0216 USDT |
0.0188 USDT |
0.0216 USDT |
0.0197 USDT |