Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0326 USDT |
31,861,169.7603 ONE |
0.0330 USDT |
0.0309 USDT |
0.0337 USDT |
0.0321 USDT |
| 2024-12-04 |
0.0322 USDT |
43,994,524.7606 ONE |
0.0304 USDT |
0.0297 USDT |
0.0350 USDT |
0.0345 USDT |
| 2024-12-03 |
0.0306 USDT |
40,262,574.8576 ONE |
0.0298 USDT |
0.0289 USDT |
0.0329 USDT |
0.0301 USDT |
| 2024-12-02 |
0.0287 USDT |
26,949,602.9787 ONE |
0.0294 USDT |
0.0268 USDT |
0.0306 USDT |
0.0279 USDT |
| 2024-12-01 |
0.0289 USDT |
28,594,866.0062 ONE |
0.0284 USDT |
0.0271 USDT |
0.0311 USDT |
0.0289 USDT |
| 2024-11-30 |
0.0290 USDT |
71,566,022.4011 ONE |
0.0268 USDT |
0.0263 USDT |
0.0309 USDT |
0.0290 USDT |
| 2024-11-29 |
0.0253 USDT |
39,983,381.7882 ONE |
0.0242 USDT |
0.0238 USDT |
0.0274 USDT |
0.0261 USDT |
| 2024-11-28 |
0.0236 USDT |
26,203,208.0905 ONE |
0.0239 USDT |
0.0228 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-11-27 |
0.0240 USDT |
29,517,731.4014 ONE |
0.0231 USDT |
0.0226 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-11-26 |
0.0232 USDT |
41,616,341.5834 ONE |
0.0244 USDT |
0.0218 USDT |
0.0261 USDT |
0.0232 USDT |
| 2024-11-25 |
0.0243 USDT |
53,940,791.3175 ONE |
0.0245 USDT |
0.0228 USDT |
0.0261 USDT |
0.0237 USDT |
| 2024-11-24 |
0.0255 USDT |
194,550,795.5139 ONE |
0.0208 USDT |
0.0206 USDT |
0.0304 USDT |
0.0239 USDT |
| 2024-11-23 |
0.0202 USDT |
124,330,660.4470 ONE |
0.0173 USDT |
0.0169 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-11-22 |
0.0167 USDT |
52,809,001.0009 ONE |
0.0156 USDT |
0.0153 USDT |
0.0183 USDT |
0.0172 USDT |
| 2024-11-21 |
0.0149 USDT |
22,785,139.5585 ONE |
0.0142 USDT |
0.0137 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-11-20 |
0.0145 USDT |
28,430,380.7555 ONE |
0.0153 USDT |
0.0139 USDT |
0.0157 USDT |
0.0144 USDT |
| 2024-11-19 |
0.0157 USDT |
11,017,557.9159 ONE |
0.0161 USDT |
0.0150 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-11-18 |
0.0151 USDT |
18,429,582.4104 ONE |
0.0139 USDT |
0.0138 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-11-17 |
0.0145 USDT |
16,573,801.5477 ONE |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0146 USDT |
13,714,348.8710 ONE |
0.0139 USDT |
0.0138 USDT |
0.0151 USDT |
0.0149 USDT |
| 2024-11-15 |
0.0131 USDT |
14,029,638.5357 ONE |
0.0131 USDT |
0.0126 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-11-14 |
0.0138 USDT |
20,210,183.2701 ONE |
0.0140 USDT |
0.0130 USDT |
0.0145 USDT |
0.0134 USDT |
| 2024-11-13 |
0.0141 USDT |
25,564,698.8294 ONE |
0.0149 USDT |
0.0134 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-11-12 |
0.0154 USDT |
43,968,998.0354 ONE |
0.0163 USDT |
0.0141 USDT |
0.0167 USDT |
0.0148 USDT |
| 2024-11-11 |
0.0152 USDT |
27,055,796.0264 ONE |
0.0146 USDT |
0.0143 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-11-10 |
0.0145 USDT |
12,142,335.6515 ONE |
0.0138 USDT |
0.0137 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-11-09 |
0.0134 USDT |
21,815,255.7902 ONE |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-11-08 |
0.0126 USDT |
6,468,594.5191 ONE |
0.0126 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-11-07 |
0.0127 USDT |
6,831,948.1075 ONE |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-11-06 |
0.0120 USDT |
16,316,482.9394 ONE |
0.0111 USDT |
0.0111 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-05 |
0.0111 USDT |
10,090,377.1887 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-11-04 |
0.0109 USDT |
8,056,712.0524 ONE |
0.0109 USDT |
0.0105 USDT |
0.0113 USDT |
0.0105 USDT |
| 2024-11-03 |
0.0110 USDT |
14,125,962.9977 ONE |
0.0116 USDT |
0.0106 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-11-02 |
0.0117 USDT |
4,191,029.8536 ONE |
0.0119 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-11-01 |
0.0119 USDT |
5,871,552.6673 ONE |
0.0119 USDT |
0.0116 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-31 |
0.0120 USDT |
6,935,066.4538 ONE |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2024-10-30 |
0.0126 USDT |
3,236,021.1706 ONE |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-10-29 |
0.0127 USDT |
7,385,749.4927 ONE |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-10-28 |
0.0120 USDT |
5,787,038.0162 ONE |
0.0123 USDT |
0.0117 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-10-27 |
0.0122 USDT |
10,191,150.4771 ONE |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-10-26 |
0.0122 USDT |
14,946,793.4622 ONE |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-10-25 |
0.0133 USDT |
7,113,801.2593 ONE |
0.0138 USDT |
0.0127 USDT |
0.0138 USDT |
0.0128 USDT |
| 2024-10-24 |
0.0134 USDT |
13,245,694.9411 ONE |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-10-23 |
0.0132 USDT |
21,521,665.7456 ONE |
0.0139 USDT |
0.0126 USDT |
0.0139 USDT |
0.0130 USDT |
| 2024-10-22 |
0.0140 USDT |
4,235,937.1770 ONE |
0.0142 USDT |
0.0137 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-10-21 |
0.0145 USDT |
20,704,283.8102 ONE |
0.0152 USDT |
0.0143 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-10-20 |
0.0144 USDT |
3,601,434.3349 ONE |
0.0142 USDT |
0.0139 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-10-19 |
0.0143 USDT |
7,340,793.7162 ONE |
0.0141 USDT |
0.0139 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-10-18 |
0.0138 USDT |
13,309,064.2722 ONE |
0.0134 USDT |
0.0134 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-10-17 |
0.0133 USDT |
6,219,093.7719 ONE |
0.0137 USDT |
0.0129 USDT |
0.0139 USDT |
0.0133 USDT |