Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0024 USDT |
15,801,528.3517 ONE |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2026-02-26 |
0.0025 USDT |
4,108,841.7556 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2026-02-25 |
0.0024 USDT |
9,329,602.6326 ONE |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |
| 2026-02-24 |
0.0022 USDT |
6,704,980.1333 ONE |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2026-02-23 |
0.0023 USDT |
10,715,758.1847 ONE |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2026-02-22 |
0.0024 USDT |
6,344,959.4279 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2026-02-21 |
0.0025 USDT |
6,521,568.2466 ONE |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2026-02-20 |
0.0025 USDT |
8,417,379.4275 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2026-02-19 |
0.0024 USDT |
10,687,798.7547 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2026-02-18 |
0.0026 USDT |
2,723,708.4049 ONE |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-17 |
0.0026 USDT |
6,971,451.5560 ONE |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-02-16 |
0.0026 USDT |
9,534,825.7514 ONE |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-15 |
0.0026 USDT |
8,271,651.5075 ONE |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-02-14 |
0.0026 USDT |
4,371,489.0170 ONE |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-02-13 |
0.0025 USDT |
6,101,209.5363 ONE |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-12 |
0.0024 USDT |
9,689,212.9846 ONE |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2026-02-11 |
0.0024 USDT |
12,088,287.7471 ONE |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2026-02-10 |
0.0025 USDT |
21,762,942.9242 ONE |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2026-02-09 |
0.0025 USDT |
18,636,198.8054 ONE |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-08 |
0.0026 USDT |
4,405,723.5846 ONE |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-07 |
0.0026 USDT |
10,641,494.1547 ONE |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2026-02-06 |
0.0024 USDT |
12,213,916.2462 ONE |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0026 USDT |
| 2026-02-05 |
0.0027 USDT |
9,409,869.7201 ONE |
0.0029 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2026-02-04 |
0.0030 USDT |
1,222,047.7967 ONE |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2026-02-03 |
0.0030 USDT |
12,067,035.8562 ONE |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2026-02-02 |
0.0029 USDT |
15,363,702.7610 ONE |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2026-02-01 |
0.0029 USDT |
3,115,049.3898 ONE |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2026-01-31 |
0.0029 USDT |
14,868,035.5880 ONE |
0.0032 USDT |
0.0026 USDT |
0.0032 USDT |
0.0027 USDT |
| 2026-01-30 |
0.0031 USDT |
4,225,878.7714 ONE |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2026-01-29 |
0.0033 USDT |
10,996,599.9547 ONE |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0031 USDT |
| 2026-01-28 |
0.0035 USDT |
6,359,915.8515 ONE |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2026-01-27 |
0.0035 USDT |
4,413,247.8941 ONE |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2026-01-26 |
0.0035 USDT |
5,588,754.3594 ONE |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2026-01-25 |
0.0036 USDT |
6,283,455.1781 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2026-01-24 |
0.0037 USDT |
4,468,349.3102 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2026-01-23 |
0.0036 USDT |
14,798,019.3513 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2026-01-22 |
0.0036 USDT |
8,386,098.7441 ONE |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2026-01-21 |
0.0036 USDT |
2,576,154.2938 ONE |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2026-01-20 |
0.0036 USDT |
21,235,532.7532 ONE |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2026-01-19 |
0.0037 USDT |
39,161,483.4143 ONE |
0.0040 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2026-01-18 |
0.0042 USDT |
12,411,984.0383 ONE |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2026-01-17 |
0.0043 USDT |
31,791,562.9282 ONE |
0.0041 USDT |
0.0041 USDT |
0.0046 USDT |
0.0045 USDT |
| 2026-01-16 |
0.0040 USDT |
10,543,448.5143 ONE |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2026-01-15 |
0.0042 USDT |
28,662,197.3601 ONE |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2026-01-14 |
0.0043 USDT |
10,851,527.9779 ONE |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2026-01-13 |
0.0042 USDT |
30,865,210.9015 ONE |
0.0039 USDT |
0.0039 USDT |
0.0043 USDT |
0.0043 USDT |
| 2026-01-12 |
0.0039 USDT |
4,352,875.1948 ONE |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2026-01-11 |
0.0040 USDT |
1,652,679.2629 ONE |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2026-01-10 |
0.0040 USDT |
5,648,690.4115 ONE |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2026-01-09 |
0.0041 USDT |
9,908,887.6263 ONE |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |