Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0041 USDT |
13,020,970.5105 ONE |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2026-01-07 |
0.0043 USDT |
7,147,945.3647 ONE |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2026-01-06 |
0.0044 USDT |
22,080,925.9951 ONE |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2026-01-05 |
0.0042 USDT |
20,588,737.2219 ONE |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2026-01-04 |
0.0042 USDT |
16,909,362.1623 ONE |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2026-01-03 |
0.0042 USDT |
25,105,683.4612 ONE |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2026-01-02 |
0.0040 USDT |
21,207,791.7003 ONE |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2026-01-01 |
0.0035 USDT |
15,312,406.4951 ONE |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-31 |
0.0038 USDT |
8,293,594.1185 ONE |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-12-30 |
0.0038 USDT |
13,402,209.4956 ONE |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-12-29 |
0.0039 USDT |
16,592,177.1662 ONE |
0.0037 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2025-12-28 |
0.0037 USDT |
6,622,900.2345 ONE |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-12-27 |
0.0037 USDT |
6,103,451.7715 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-12-26 |
0.0036 USDT |
5,691,947.0049 ONE |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-12-25 |
0.0037 USDT |
4,725,480.8437 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-12-24 |
0.0036 USDT |
51,847,815.2720 ONE |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-12-23 |
0.0036 USDT |
1,683,095.1071 ONE |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-12-22 |
0.0036 USDT |
6,474,739.5546 ONE |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-12-21 |
0.0035 USDT |
9,629,313.7572 ONE |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-12-20 |
0.0036 USDT |
9,478,288.1322 ONE |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-19 |
0.0034 USDT |
17,144,621.3257 ONE |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-18 |
0.0034 USDT |
30,752,745.0450 ONE |
0.0033 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-12-17 |
0.0035 USDT |
37,657,561.1597 ONE |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-12-16 |
0.0035 USDT |
14,763,031.0270 ONE |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-15 |
0.0038 USDT |
9,603,248.6549 ONE |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-12-14 |
0.0038 USDT |
27,877,803.2018 ONE |
0.0039 USDT |
0.0035 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-12-13 |
0.0038 USDT |
8,975,926.0549 ONE |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-12-12 |
0.0038 USDT |
19,612,553.9052 ONE |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-12-11 |
0.0038 USDT |
21,280,630.1318 ONE |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-12-10 |
0.0040 USDT |
13,442,258.7408 ONE |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-12-09 |
0.0039 USDT |
22,966,863.4060 ONE |
0.0038 USDT |
0.0038 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-12-08 |
0.0039 USDT |
14,838,491.4956 ONE |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-12-07 |
0.0038 USDT |
11,913,228.0145 ONE |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-12-06 |
0.0038 USDT |
6,773,122.0752 ONE |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 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 |