Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0204 USDT |
2,930,866.1567 ONE |
0.0203 USDT |
0.0200 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-05-17 |
0.0202 USDT |
1,887,738.0541 ONE |
0.0201 USDT |
0.0197 USDT |
0.0208 USDT |
0.0203 USDT |
| 2024-05-16 |
0.0200 USDT |
4,699,843.5935 ONE |
0.0202 USDT |
0.0193 USDT |
0.0205 USDT |
0.0198 USDT |
| 2024-05-15 |
0.0188 USDT |
9,375,719.4123 ONE |
0.0182 USDT |
0.0182 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-05-14 |
0.0189 USDT |
3,238,652.3695 ONE |
0.0193 USDT |
0.0182 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-05-13 |
0.0193 USDT |
4,916,309.1825 ONE |
0.0192 USDT |
0.0183 USDT |
0.0202 USDT |
0.0194 USDT |
| 2024-05-12 |
0.0196 USDT |
3,970,982.7515 ONE |
0.0196 USDT |
0.0190 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-05-11 |
0.0198 USDT |
5,839,052.0879 ONE |
0.0198 USDT |
0.0194 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-05-10 |
0.0208 USDT |
9,653,158.4218 ONE |
0.0212 USDT |
0.0197 USDT |
0.0216 USDT |
0.0200 USDT |
| 2024-05-09 |
0.0202 USDT |
15,501,811.0126 ONE |
0.0198 USDT |
0.0196 USDT |
0.0210 USDT |
0.0208 USDT |
| 2024-05-08 |
0.0194 USDT |
10,805,503.7203 ONE |
0.0195 USDT |
0.0191 USDT |
0.0203 USDT |
0.0196 USDT |
| 2024-05-07 |
0.0200 USDT |
12,311,307.1047 ONE |
0.0201 USDT |
0.0196 USDT |
0.0206 USDT |
0.0200 USDT |
| 2024-05-06 |
0.0207 USDT |
10,487,755.4245 ONE |
0.0202 USDT |
0.0200 USDT |
0.0213 USDT |
0.0203 USDT |
| 2024-05-05 |
0.0200 USDT |
5,335,553.2638 ONE |
0.0199 USDT |
0.0194 USDT |
0.0206 USDT |
0.0201 USDT |
| 2024-05-04 |
0.0200 USDT |
4,106,903.2165 ONE |
0.0200 USDT |
0.0197 USDT |
0.0203 USDT |
0.0201 USDT |
| 2024-05-03 |
0.0200 USDT |
24,920,203.8926 ONE |
0.0189 USDT |
0.0181 USDT |
0.0221 USDT |
0.0201 USDT |
| 2024-05-02 |
0.0185 USDT |
6,325,987.8078 ONE |
0.0185 USDT |
0.0179 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-05-01 |
0.0176 USDT |
8,216,917.6162 ONE |
0.0179 USDT |
0.0168 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-04-30 |
0.0178 USDT |
11,933,448.5293 ONE |
0.0192 USDT |
0.0172 USDT |
0.0195 USDT |
0.0181 USDT |
| 2024-04-29 |
0.0192 USDT |
11,047,726.8532 ONE |
0.0198 USDT |
0.0188 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-04-28 |
0.0206 USDT |
5,545,115.0400 ONE |
0.0204 USDT |
0.0202 USDT |
0.0212 USDT |
0.0203 USDT |
| 2024-04-27 |
0.0201 USDT |
4,334,838.1274 ONE |
0.0205 USDT |
0.0196 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-04-26 |
0.0208 USDT |
4,141,491.3256 ONE |
0.0211 USDT |
0.0204 USDT |
0.0213 USDT |
0.0208 USDT |
| 2024-04-25 |
0.0208 USDT |
5,758,258.2574 ONE |
0.0210 USDT |
0.0203 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-04-24 |
0.0223 USDT |
15,854,188.6470 ONE |
0.0219 USDT |
0.0211 USDT |
0.0233 USDT |
0.0214 USDT |
| 2024-04-23 |
0.0224 USDT |
5,453,142.0072 ONE |
0.0225 USDT |
0.0218 USDT |
0.0228 USDT |
0.0223 USDT |
| 2024-04-22 |
0.0224 USDT |
14,611,218.2589 ONE |
0.0217 USDT |
0.0216 USDT |
0.0228 USDT |
0.0224 USDT |
| 2024-04-21 |
0.0220 USDT |
8,373,247.2804 ONE |
0.0222 USDT |
0.0212 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-04-20 |
0.0215 USDT |
10,114,731.1067 ONE |
0.0205 USDT |
0.0201 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-04-19 |
0.0202 USDT |
22,288,301.3304 ONE |
0.0200 USDT |
0.0181 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-04-18 |
0.0200 USDT |
11,424,350.7021 ONE |
0.0194 USDT |
0.0189 USDT |
0.0207 USDT |
0.0201 USDT |
| 2024-04-17 |
0.0193 USDT |
8,509,170.5053 ONE |
0.0199 USDT |
0.0183 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-04-16 |
0.0197 USDT |
7,133,968.1384 ONE |
0.0199 USDT |
0.0188 USDT |
0.0206 USDT |
0.0196 USDT |
| 2024-04-15 |
0.0205 USDT |
28,081,245.0084 ONE |
0.0213 USDT |
0.0183 USDT |
0.0222 USDT |
0.0197 USDT |
| 2024-04-14 |
0.0204 USDT |
16,976,519.0542 ONE |
0.0196 USDT |
0.0189 USDT |
0.0214 USDT |
0.0206 USDT |
| 2024-04-13 |
0.0192 USDT |
39,156,558.0132 ONE |
0.0225 USDT |
0.0156 USDT |
0.0229 USDT |
0.0182 USDT |
| 2024-04-12 |
0.0227 USDT |
36,219,048.5032 ONE |
0.0264 USDT |
0.0193 USDT |
0.0270 USDT |
0.0223 USDT |
| 2024-04-11 |
0.0272 USDT |
7,955,626.8884 ONE |
0.0276 USDT |
0.0263 USDT |
0.0279 USDT |
0.0263 USDT |
| 2024-04-10 |
0.0271 USDT |
8,428,801.0423 ONE |
0.0277 USDT |
0.0263 USDT |
0.0281 USDT |
0.0270 USDT |
| 2024-04-09 |
0.0292 USDT |
5,971,295.1317 ONE |
0.0300 USDT |
0.0279 USDT |
0.0304 USDT |
0.0282 USDT |
| 2024-04-08 |
0.0293 USDT |
8,787,394.1515 ONE |
0.0282 USDT |
0.0274 USDT |
0.0304 USDT |
0.0301 USDT |
| 2024-04-07 |
0.0281 USDT |
5,302,729.9126 ONE |
0.0278 USDT |
0.0275 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-04-06 |
0.0275 USDT |
3,570,482.2351 ONE |
0.0273 USDT |
0.0271 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-04-05 |
0.0274 USDT |
7,021,635.4566 ONE |
0.0283 USDT |
0.0264 USDT |
0.0285 USDT |
0.0274 USDT |
| 2024-04-04 |
0.0285 USDT |
6,157,273.0271 ONE |
0.0278 USDT |
0.0272 USDT |
0.0295 USDT |
0.0289 USDT |
| 2024-04-03 |
0.0285 USDT |
10,918,614.3645 ONE |
0.0280 USDT |
0.0269 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-04-02 |
0.0282 USDT |
15,560,517.8359 ONE |
0.0300 USDT |
0.0273 USDT |
0.0300 USDT |
0.0279 USDT |
| 2024-04-01 |
0.0300 USDT |
14,533,738.6312 ONE |
0.0319 USDT |
0.0287 USDT |
0.0324 USDT |
0.0298 USDT |
| 2024-03-31 |
0.0312 USDT |
13,207,791.4760 ONE |
0.0301 USDT |
0.0300 USDT |
0.0329 USDT |
0.0318 USDT |
| 2024-03-30 |
0.0309 USDT |
5,940,902.2782 ONE |
0.0309 USDT |
0.0303 USDT |
0.0314 USDT |
0.0307 USDT |