Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
0.0094 USDT |
14,359,102.6651 ONE |
0.0092 USDT |
0.0092 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-09-12 |
0.0093 USDT |
7,318,475.0016 ONE |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-09-11 |
0.0091 USDT |
6,231,538.1574 ONE |
0.0094 USDT |
0.0089 USDT |
0.0094 USDT |
0.0089 USDT |
| 2023-09-10 |
0.0095 USDT |
14,557,161.3551 ONE |
0.0099 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-09-09 |
0.0099 USDT |
12,855,134.4622 ONE |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-09-08 |
0.0096 USDT |
5,402,048.2208 ONE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-09-07 |
0.0094 USDT |
3,100,857.8914 ONE |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-06 |
0.0095 USDT |
29,883,021.3000 ONE |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-09-05 |
0.0095 USDT |
5,435,914.5421 ONE |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-09-04 |
0.0094 USDT |
5,398,663.0992 ONE |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-09-03 |
0.0093 USDT |
5,178,348.3293 ONE |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-09-02 |
0.0094 USDT |
4,504,693.7153 ONE |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-09-01 |
0.0094 USDT |
36,205,348.6889 ONE |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-08-31 |
0.0101 USDT |
9,124,556.1355 ONE |
0.0103 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-08-30 |
0.0104 USDT |
4,071,233.8815 ONE |
0.0105 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-08-29 |
0.0103 USDT |
11,151,920.8565 ONE |
0.0101 USDT |
0.0098 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-08-28 |
0.0101 USDT |
2,805,346.2945 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-08-27 |
0.0101 USDT |
2,174,735.6076 ONE |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-08-26 |
0.0100 USDT |
3,518,017.6202 ONE |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-08-25 |
0.0100 USDT |
3,688,654.8055 ONE |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-24 |
0.0102 USDT |
5,858,067.1930 ONE |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-08-23 |
0.0103 USDT |
27,208,721.5899 ONE |
0.0097 USDT |
0.0096 USDT |
0.0111 USDT |
0.0104 USDT |
| 2023-08-22 |
0.0094 USDT |
9,783,510.4539 ONE |
0.0098 USDT |
0.0091 USDT |
0.0099 USDT |
0.0093 USDT |
| 2023-08-21 |
0.0099 USDT |
5,764,346.8978 ONE |
0.0100 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-08-20 |
0.0099 USDT |
6,935,395.8923 ONE |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-08-19 |
0.0098 USDT |
16,033,756.5102 ONE |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-08-18 |
0.0097 USDT |
26,696,181.1054 ONE |
0.0096 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2023-08-17 |
0.0099 USDT |
33,385,715.7084 ONE |
0.0104 USDT |
0.0082 USDT |
0.0106 USDT |
0.0096 USDT |
| 2023-08-16 |
0.0106 USDT |
9,110,968.6408 ONE |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-08-15 |
0.0111 USDT |
30,951,897.5688 ONE |
0.0113 USDT |
0.0103 USDT |
0.0114 USDT |
0.0107 USDT |
| 2023-08-14 |
0.0115 USDT |
16,548,264.1228 ONE |
0.0113 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2023-08-13 |
0.0113 USDT |
7,549,248.7696 ONE |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-12 |
0.0113 USDT |
7,611,226.2246 ONE |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-08-11 |
0.0115 USDT |
11,134,827.0248 ONE |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-08-10 |
0.0117 USDT |
9,849,525.9264 ONE |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-08-09 |
0.0118 USDT |
14,393,193.8979 ONE |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-08-08 |
0.0116 USDT |
11,573,461.9147 ONE |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-08-07 |
0.0115 USDT |
13,402,880.0710 ONE |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-08-06 |
0.0115 USDT |
11,273,136.3948 ONE |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-08-05 |
0.0113 USDT |
7,202,772.3466 ONE |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-04 |
0.0113 USDT |
5,074,204.4650 ONE |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-08-03 |
0.0115 USDT |
13,781,433.3441 ONE |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-08-02 |
0.0117 USDT |
10,782,966.5821 ONE |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-08-01 |
0.0115 USDT |
8,893,691.1033 ONE |
0.0117 USDT |
0.0111 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-07-31 |
0.0118 USDT |
3,673,528.1893 ONE |
0.0118 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-07-30 |
0.0120 USDT |
12,092,840.3181 ONE |
0.0121 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-07-29 |
0.0121 USDT |
4,183,024.6361 ONE |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-07-28 |
0.0121 USDT |
5,127,122.2006 ONE |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-07-27 |
0.0119 USDT |
3,887,871.7339 ONE |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-07-26 |
0.0117 USDT |
4,182,738.3956 ONE |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0119 USDT |