Identifier on HitBTC: ONEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-02 |
0.0214 USDT |
5,039,490.0000 ONE |
0.0221 USDT |
0.0210 USDT |
0.0221 USDT |
0.0211 USDT |
| 2023-03-01 |
0.0220 USDT |
18,875,970.0000 ONE |
0.0213 USDT |
0.0211 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-02-28 |
0.0217 USDT |
44,054,900.0000 ONE |
0.0220 USDT |
0.0211 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-02-27 |
0.0219 USDT |
57,652,780.0000 ONE |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0215 USDT |
| 2023-02-26 |
0.0219 USDT |
40,585,520.0000 ONE |
0.0213 USDT |
0.0212 USDT |
0.0223 USDT |
0.0222 USDT |
| 2023-02-25 |
0.0217 USDT |
57,768,440.0000 ONE |
0.0222 USDT |
0.0206 USDT |
0.0223 USDT |
0.0208 USDT |
| 2023-02-24 |
0.0231 USDT |
99,996,960.0000 ONE |
0.0238 USDT |
0.0218 USDT |
0.0241 USDT |
0.0222 USDT |
| 2023-02-23 |
0.0246 USDT |
82,254,750.0000 ONE |
0.0246 USDT |
0.0235 USDT |
0.0252 USDT |
0.0239 USDT |
| 2023-02-22 |
0.0245 USDT |
107,528,950.0000 ONE |
0.0256 USDT |
0.0238 USDT |
0.0259 USDT |
0.0244 USDT |
| 2023-02-21 |
0.0267 USDT |
89,745,650.0000 ONE |
0.0274 USDT |
0.0258 USDT |
0.0277 USDT |
0.0260 USDT |
| 2023-02-20 |
0.0272 USDT |
126,523,120.0000 ONE |
0.0266 USDT |
0.0254 USDT |
0.0280 USDT |
0.0267 USDT |
| 2023-02-19 |
0.0263 USDT |
88,589,160.0000 ONE |
0.0260 USDT |
0.0255 USDT |
0.0275 USDT |
0.0264 USDT |
| 2023-02-18 |
0.0262 USDT |
55,137,630.0000 ONE |
0.0263 USDT |
0.0257 USDT |
0.0267 USDT |
0.0261 USDT |
| 2023-02-17 |
0.0260 USDT |
96,565,090.0000 ONE |
0.0252 USDT |
0.0251 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-02-16 |
0.0270 USDT |
132,977,580.0000 ONE |
0.0272 USDT |
0.0261 USDT |
0.0281 USDT |
0.0262 USDT |
| 2023-02-15 |
0.0253 USDT |
108,389,300.0000 ONE |
0.0242 USDT |
0.0238 USDT |
0.0274 USDT |
0.0271 USDT |
| 2023-02-14 |
0.0235 USDT |
91,398,720.0000 ONE |
0.0234 USDT |
0.0226 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-02-13 |
0.0235 USDT |
72,623,270.0000 ONE |
0.0248 USDT |
0.0226 USDT |
0.0250 USDT |
0.0231 USDT |
| 2023-02-12 |
0.0251 USDT |
52,849,020.0000 ONE |
0.0247 USDT |
0.0243 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-02-11 |
0.0241 USDT |
65,927,830.0000 ONE |
0.0237 USDT |
0.0232 USDT |
0.0245 USDT |
0.0244 USDT |
| 2023-02-10 |
0.0238 USDT |
128,449,260.0000 ONE |
0.0234 USDT |
0.0228 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-02-09 |
0.0263 USDT |
156,880,670.0000 ONE |
0.0271 USDT |
0.0234 USDT |
0.0280 USDT |
0.0238 USDT |
| 2023-02-08 |
0.0273 USDT |
154,685,500.0000 ONE |
0.0282 USDT |
0.0256 USDT |
0.0287 USDT |
0.0272 USDT |
| 2023-02-07 |
0.0260 USDT |
129,367,340.0000 ONE |
0.0252 USDT |
0.0249 USDT |
0.0275 USDT |
0.0275 USDT |
| 2023-02-06 |
0.0265 USDT |
156,241,670.0000 ONE |
0.0266 USDT |
0.0254 USDT |
0.0275 USDT |
0.0254 USDT |
| 2023-02-05 |
0.0277 USDT |
147,767,050.0000 ONE |
0.0280 USDT |
0.0260 USDT |
0.0292 USDT |
0.0266 USDT |
| 2023-02-04 |
0.0280 USDT |
193,866,440.0000 ONE |
0.0278 USDT |
0.0273 USDT |
0.0290 USDT |
0.0283 USDT |
| 2023-02-03 |
0.0266 USDT |
255,902,260.0000 ONE |
0.0242 USDT |
0.0238 USDT |
0.0295 USDT |
0.0281 USDT |
| 2023-02-02 |
0.0249 USDT |
140,462,840.0000 ONE |
0.0238 USDT |
0.0236 USDT |
0.0257 USDT |
0.0251 USDT |
| 2023-02-01 |
0.0220 USDT |
162,898,790.0000 ONE |
0.0226 USDT |
0.0206 USDT |
0.0237 USDT |
0.0236 USDT |
| 2023-01-31 |
0.0215 USDT |
220,409,240.0000 ONE |
0.0219 USDT |
0.0206 USDT |
0.0233 USDT |
0.0225 USDT |
| 2023-01-30 |
0.0224 USDT |
281,495,460.0000 ONE |
0.0230 USDT |
0.0213 USDT |
0.0235 USDT |
0.0222 USDT |
| 2023-01-29 |
0.0219 USDT |
189,246,290.0000 ONE |
0.0204 USDT |
0.0200 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-01-28 |
0.0208 USDT |
134,911,330.0000 ONE |
0.0213 USDT |
0.0201 USDT |
0.0215 USDT |
0.0203 USDT |
| 2023-01-27 |
0.0198 USDT |
127,760,000.0000 ONE |
0.0195 USDT |
0.0188 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-01-26 |
0.0199 USDT |
171,639,120.0000 ONE |
0.0199 USDT |
0.0193 USDT |
0.0204 USDT |
0.0195 USDT |
| 2023-01-25 |
0.0189 USDT |
95,641,380.0000 ONE |
0.0189 USDT |
0.0183 USDT |
0.0194 USDT |
0.0185 USDT |
| 2023-01-24 |
0.0198 USDT |
132,384,850.0000 ONE |
0.0193 USDT |
0.0191 USDT |
0.0207 USDT |
0.0198 USDT |
| 2023-01-23 |
0.0186 USDT |
176,462,590.0000 ONE |
0.0177 USDT |
0.0177 USDT |
0.0202 USDT |
0.0194 USDT |
| 2023-01-22 |
0.0179 USDT |
173,900,320.0000 ONE |
0.0172 USDT |
0.0172 USDT |
0.0188 USDT |
0.0177 USDT |
| 2023-01-21 |
0.0177 USDT |
108,739,590.0000 ONE |
0.0175 USDT |
0.0172 USDT |
0.0182 USDT |
0.0176 USDT |
| 2023-01-20 |
0.0159 USDT |
107,841,520.0000 ONE |
0.0161 USDT |
0.0156 USDT |
0.0163 USDT |
0.0162 USDT |
| 2023-01-19 |
0.0159 USDT |
152,590,900.0000 ONE |
0.0161 USDT |
0.0154 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-01-18 |
0.0168 USDT |
201,610,370.0000 ONE |
0.0172 USDT |
0.0158 USDT |
0.0176 USDT |
0.0165 USDT |
| 2023-01-17 |
0.0176 USDT |
226,097,190.0000 ONE |
0.0175 USDT |
0.0171 USDT |
0.0181 USDT |
0.0173 USDT |
| 2023-01-16 |
0.0180 USDT |
270,291,720.0000 ONE |
0.0173 USDT |
0.0169 USDT |
0.0196 USDT |
0.0175 USDT |
| 2023-01-15 |
0.0170 USDT |
295,600,360.0000 ONE |
0.0177 USDT |
0.0164 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-01-14 |
0.0169 USDT |
479,144,510.0000 ONE |
0.0149 USDT |
0.0149 USDT |
0.0181 USDT |
0.0177 USDT |
| 2023-01-13 |
0.0138 USDT |
215,718,060.0000 ONE |
0.0135 USDT |
0.0134 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-01-12 |
0.0136 USDT |
294,105,360.0000 ONE |
0.0137 USDT |
0.0131 USDT |
0.0142 USDT |
0.0136 USDT |