Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0040 USDT |
13,460,022.1294 ONE |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-12-04 |
0.0041 USDT |
6,913,236.3032 ONE |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-12-03 |
0.0041 USDT |
10,128,616.9025 ONE |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-12-02 |
0.0039 USDT |
23,520,349.9082 ONE |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-12-01 |
0.0037 USDT |
22,701,307.1786 ONE |
0.0041 USDT |
0.0036 USDT |
0.0041 USDT |
0.0037 USDT |
| 2025-11-30 |
0.0042 USDT |
9,116,613.8501 ONE |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-11-29 |
0.0042 USDT |
16,321,520.5771 ONE |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-11-28 |
0.0043 USDT |
8,468,440.9951 ONE |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-11-27 |
0.0044 USDT |
22,604,413.2588 ONE |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-11-26 |
0.0043 USDT |
9,786,700.8394 ONE |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-11-25 |
0.0043 USDT |
19,523,518.9840 ONE |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-11-24 |
0.0041 USDT |
16,031,120.4617 ONE |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-11-23 |
0.0041 USDT |
37,615,019.3181 ONE |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-11-22 |
0.0040 USDT |
23,465,242.4979 ONE |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-11-21 |
0.0043 USDT |
47,299,596.7126 ONE |
0.0046 USDT |
0.0040 USDT |
0.0047 USDT |
0.0041 USDT |
| 2025-11-20 |
0.0047 USDT |
61,086,812.5531 ONE |
0.0047 USDT |
0.0044 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-11-19 |
0.0047 USDT |
10,014,296.4722 ONE |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-11-18 |
0.0048 USDT |
27,807,035.6905 ONE |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-11-17 |
0.0050 USDT |
17,588,871.9806 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-11-16 |
0.0051 USDT |
13,536,965.2955 ONE |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-11-15 |
0.0052 USDT |
11,552,458.6812 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-11-14 |
0.0051 USDT |
33,745,634.5743 ONE |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-11-13 |
0.0054 USDT |
19,426,602.8029 ONE |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-11-12 |
0.0056 USDT |
18,309,912.8163 ONE |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-11-11 |
0.0058 USDT |
22,051,482.7176 ONE |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2025-11-10 |
0.0059 USDT |
15,133,405.2632 ONE |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-09 |
0.0057 USDT |
38,498,983.8039 ONE |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-11-08 |
0.0059 USDT |
54,493,050.3581 ONE |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-11-07 |
0.0055 USDT |
106,291,129.5599 ONE |
0.0048 USDT |
0.0048 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-06 |
0.0049 USDT |
12,623,588.9911 ONE |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-11-05 |
0.0048 USDT |
14,020,194.9969 ONE |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-11-04 |
0.0050 USDT |
30,029,336.5658 ONE |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-11-03 |
0.0053 USDT |
23,664,325.8673 ONE |
0.0060 USDT |
0.0048 USDT |
0.0060 USDT |
0.0051 USDT |
| 2025-11-02 |
0.0058 USDT |
25,041,068.9211 ONE |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-01 |
0.0058 USDT |
18,249,523.6261 ONE |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-10-31 |
0.0058 USDT |
30,858,859.7832 ONE |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-10-30 |
0.0058 USDT |
23,350,184.5966 ONE |
0.0062 USDT |
0.0055 USDT |
0.0062 USDT |
0.0056 USDT |
| 2025-10-29 |
0.0061 USDT |
18,522,029.4695 ONE |
0.0062 USDT |
0.0056 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-10-28 |
0.0065 USDT |
13,654,053.0675 ONE |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-10-27 |
0.0067 USDT |
15,811,305.8986 ONE |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-10-26 |
0.0067 USDT |
4,228,872.8246 ONE |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-25 |
0.0067 USDT |
6,225,389.6527 ONE |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-10-24 |
0.0065 USDT |
11,901,602.5221 ONE |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-10-23 |
0.0063 USDT |
18,305,956.5872 ONE |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-10-22 |
0.0064 USDT |
12,696,229.8330 ONE |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-10-21 |
0.0066 USDT |
28,623,525.5040 ONE |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-10-20 |
0.0068 USDT |
11,531,539.6143 ONE |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-10-19 |
0.0068 USDT |
25,125,189.7726 ONE |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-10-18 |
0.0067 USDT |
10,488,629.7793 ONE |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-10-17 |
0.0067 USDT |
33,499,503.4478 ONE |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |