Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
0.0238 USDT |
73,076,425.4316 ONE |
0.0229 USDT |
0.0224 USDT |
0.0251 USDT |
0.0247 USDT |
| 2023-04-15 |
0.0228 USDT |
36,879,807.7749 ONE |
0.0230 USDT |
0.0225 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-04-14 |
0.0228 USDT |
71,309,487.3468 ONE |
0.0224 USDT |
0.0222 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-04-13 |
0.0222 USDT |
66,649,287.5257 ONE |
0.0221 USDT |
0.0211 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-04-12 |
0.0218 USDT |
63,046,535.4599 ONE |
0.0220 USDT |
0.0211 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-04-11 |
0.0222 USDT |
56,846,185.8284 ONE |
0.0221 USDT |
0.0218 USDT |
0.0231 USDT |
0.0219 USDT |
| 2023-04-10 |
0.0212 USDT |
22,988,631.0837 ONE |
0.0210 USDT |
0.0207 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-04-09 |
0.0209 USDT |
21,961,463.7570 ONE |
0.0209 USDT |
0.0205 USDT |
0.0214 USDT |
0.0208 USDT |
| 2023-04-08 |
0.0210 USDT |
22,652,660.6124 ONE |
0.0209 USDT |
0.0207 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-04-07 |
0.0206 USDT |
16,697,223.7776 ONE |
0.0208 USDT |
0.0203 USDT |
0.0209 USDT |
0.0207 USDT |
| 2023-04-06 |
0.0209 USDT |
19,788,924.5790 ONE |
0.0212 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2023-04-05 |
0.0215 USDT |
34,458,595.0523 ONE |
0.0217 USDT |
0.0209 USDT |
0.0220 USDT |
0.0210 USDT |
| 2023-04-04 |
0.0212 USDT |
44,041,542.1003 ONE |
0.0205 USDT |
0.0202 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-04-03 |
0.0202 USDT |
30,220,844.4114 ONE |
0.0202 USDT |
0.0194 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-04-02 |
0.0205 USDT |
49,438,715.0966 ONE |
0.0208 USDT |
0.0199 USDT |
0.0210 USDT |
0.0201 USDT |
| 2023-04-01 |
0.0207 USDT |
29,874,498.0277 ONE |
0.0211 USDT |
0.0204 USDT |
0.0213 USDT |
0.0207 USDT |
| 2023-03-31 |
0.0206 USDT |
34,585,509.7772 ONE |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-03-30 |
0.0203 USDT |
42,231,247.6634 ONE |
0.0205 USDT |
0.0196 USDT |
0.0211 USDT |
0.0202 USDT |
| 2023-03-29 |
0.0205 USDT |
59,122,888.8580 ONE |
0.0195 USDT |
0.0195 USDT |
0.0208 USDT |
0.0205 USDT |
| 2023-03-28 |
0.0191 USDT |
45,829,864.5661 ONE |
0.0192 USDT |
0.0185 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-03-27 |
0.0197 USDT |
81,418,687.6180 ONE |
0.0206 USDT |
0.0188 USDT |
0.0207 USDT |
0.0190 USDT |
| 2023-03-26 |
0.0205 USDT |
37,549,712.4742 ONE |
0.0201 USDT |
0.0198 USDT |
0.0209 USDT |
0.0204 USDT |
| 2023-03-25 |
0.0203 USDT |
48,571,437.1413 ONE |
0.0205 USDT |
0.0199 USDT |
0.0209 USDT |
0.0200 USDT |
| 2023-03-24 |
0.0210 USDT |
36,720,487.8889 ONE |
0.0220 USDT |
0.0201 USDT |
0.0221 USDT |
0.0207 USDT |
| 2023-03-23 |
0.0215 USDT |
81,353,155.6562 ONE |
0.0203 USDT |
0.0201 USDT |
0.0223 USDT |
0.0219 USDT |
| 2023-03-22 |
0.0212 USDT |
82,419,494.0601 ONE |
0.0217 USDT |
0.0197 USDT |
0.0222 USDT |
0.0202 USDT |
| 2023-03-21 |
0.0210 USDT |
83,028,942.9108 ONE |
0.0203 USDT |
0.0197 USDT |
0.0221 USDT |
0.0216 USDT |
| 2023-03-20 |
0.0214 USDT |
92,902,024.7423 ONE |
0.0218 USDT |
0.0200 USDT |
0.0226 USDT |
0.0206 USDT |
| 2023-03-19 |
0.0217 USDT |
98,685,720.1471 ONE |
0.0212 USDT |
0.0210 USDT |
0.0227 USDT |
0.0217 USDT |
| 2023-03-18 |
0.0224 USDT |
109,605,264.4139 ONE |
0.0219 USDT |
0.0214 USDT |
0.0231 USDT |
0.0219 USDT |
| 2023-03-17 |
0.0206 USDT |
99,117,587.3513 ONE |
0.0194 USDT |
0.0190 USDT |
0.0217 USDT |
0.0212 USDT |
| 2023-03-16 |
0.0193 USDT |
57,282,281.5875 ONE |
0.0189 USDT |
0.0186 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-03-15 |
0.0203 USDT |
69,378,224.8185 ONE |
0.0207 USDT |
0.0186 USDT |
0.0216 USDT |
0.0190 USDT |
| 2023-03-14 |
0.0205 USDT |
77,576,328.5246 ONE |
0.0191 USDT |
0.0186 USDT |
0.0220 USDT |
0.0208 USDT |
| 2023-03-13 |
0.0185 USDT |
64,516,902.4639 ONE |
0.0180 USDT |
0.0171 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-03-12 |
0.0160 USDT |
26,708,356.3573 ONE |
0.0156 USDT |
0.0154 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-03-11 |
0.0155 USDT |
38,950,589.9445 ONE |
0.0162 USDT |
0.0148 USDT |
0.0166 USDT |
0.0155 USDT |
| 2023-03-10 |
0.0159 USDT |
50,677,800.8108 ONE |
0.0159 USDT |
0.0150 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-03-09 |
0.0168 USDT |
54,802,288.1270 ONE |
0.0172 USDT |
0.0155 USDT |
0.0179 USDT |
0.0159 USDT |
| 2023-03-08 |
0.0177 USDT |
76,959,974.4518 ONE |
0.0187 USDT |
0.0167 USDT |
0.0190 USDT |
0.0169 USDT |
| 2023-03-07 |
0.0191 USDT |
38,472,597.4771 ONE |
0.0196 USDT |
0.0183 USDT |
0.0199 USDT |
0.0187 USDT |
| 2023-03-06 |
0.0194 USDT |
35,698,992.0328 ONE |
0.0194 USDT |
0.0189 USDT |
0.0199 USDT |
0.0195 USDT |
| 2023-03-05 |
0.0197 USDT |
18,803,092.4735 ONE |
0.0192 USDT |
0.0192 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-03-04 |
0.0194 USDT |
31,022,555.0150 ONE |
0.0200 USDT |
0.0187 USDT |
0.0204 USDT |
0.0192 USDT |
| 2023-03-03 |
0.0197 USDT |
54,004,496.8904 ONE |
0.0216 USDT |
0.0188 USDT |
0.0216 USDT |
0.0199 USDT |
| 2023-03-02 |
0.0215 USDT |
24,007,755.5262 ONE |
0.0221 USDT |
0.0211 USDT |
0.0222 USDT |
0.0211 USDT |
| 2023-03-01 |
0.0220 USDT |
39,792,350.3350 ONE |
0.0214 USDT |
0.0211 USDT |
0.0223 USDT |
0.0219 USDT |
| 2023-02-28 |
0.0216 USDT |
43,012,972.5883 ONE |
0.0220 USDT |
0.0210 USDT |
0.0223 USDT |
0.0212 USDT |
| 2023-02-27 |
0.0219 USDT |
37,040,906.6561 ONE |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0215 USDT |
| 2023-02-26 |
0.0219 USDT |
37,795,476.1398 ONE |
0.0214 USDT |
0.0212 USDT |
0.0223 USDT |
0.0222 USDT |