Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0144 USDT |
16,960,164.6701 ONE |
0.0139 USDT |
0.0137 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-01-25 |
0.0138 USDT |
6,376,281.7911 ONE |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-01-24 |
0.0141 USDT |
22,406,133.1160 ONE |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-01-23 |
0.0134 USDT |
34,499,138.9393 ONE |
0.0141 USDT |
0.0129 USDT |
0.0144 USDT |
0.0135 USDT |
| 2024-01-22 |
0.0145 USDT |
29,377,795.8247 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0143 USDT |
| 2024-01-21 |
0.0153 USDT |
16,677,696.3912 ONE |
0.0149 USDT |
0.0147 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-01-20 |
0.0147 USDT |
18,049,770.4618 ONE |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0143 USDT |
19,236,262.1492 ONE |
0.0149 USDT |
0.0137 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-01-18 |
0.0152 USDT |
15,800,517.3781 ONE |
0.0159 USDT |
0.0147 USDT |
0.0160 USDT |
0.0148 USDT |
| 2024-01-17 |
0.0161 USDT |
14,423,297.1553 ONE |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-16 |
0.0161 USDT |
14,729,793.3412 ONE |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-01-15 |
0.0160 USDT |
18,301,393.7754 ONE |
0.0155 USDT |
0.0155 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0160 USDT |
18,245,694.9904 ONE |
0.0164 USDT |
0.0156 USDT |
0.0165 USDT |
0.0157 USDT |
| 2024-01-13 |
0.0164 USDT |
12,526,815.5875 ONE |
0.0162 USDT |
0.0157 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-01-12 |
0.0170 USDT |
38,014,574.2549 ONE |
0.0177 USDT |
0.0157 USDT |
0.0180 USDT |
0.0160 USDT |
| 2024-01-11 |
0.0176 USDT |
58,770,728.9464 ONE |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-01-10 |
0.0160 USDT |
40,357,256.3607 ONE |
0.0155 USDT |
0.0151 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-01-09 |
0.0162 USDT |
42,173,293.5327 ONE |
0.0170 USDT |
0.0150 USDT |
0.0171 USDT |
0.0155 USDT |
| 2024-01-08 |
0.0158 USDT |
45,150,944.6387 ONE |
0.0156 USDT |
0.0144 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-01-07 |
0.0166 USDT |
18,211,045.2869 ONE |
0.0169 USDT |
0.0154 USDT |
0.0173 USDT |
0.0156 USDT |
| 2024-01-06 |
0.0169 USDT |
24,702,194.4870 ONE |
0.0178 USDT |
0.0161 USDT |
0.0178 USDT |
0.0168 USDT |
| 2024-01-05 |
0.0179 USDT |
38,232,150.9972 ONE |
0.0190 USDT |
0.0169 USDT |
0.0191 USDT |
0.0174 USDT |
| 2024-01-04 |
0.0187 USDT |
32,576,307.2817 ONE |
0.0178 USDT |
0.0173 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-01-03 |
0.0177 USDT |
88,475,810.6319 ONE |
0.0201 USDT |
0.0150 USDT |
0.0206 USDT |
0.0178 USDT |
| 2024-01-02 |
0.0208 USDT |
49,113,457.4977 ONE |
0.0208 USDT |
0.0198 USDT |
0.0215 USDT |
0.0201 USDT |
| 2024-01-01 |
0.0191 USDT |
20,537,602.5653 ONE |
0.0188 USDT |
0.0184 USDT |
0.0198 USDT |
0.0198 USDT |
| 2023-12-31 |
0.0193 USDT |
17,745,789.6136 ONE |
0.0191 USDT |
0.0189 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-12-30 |
0.0191 USDT |
32,070,730.2542 ONE |
0.0193 USDT |
0.0185 USDT |
0.0195 USDT |
0.0191 USDT |
| 2023-12-29 |
0.0196 USDT |
38,192,505.1729 ONE |
0.0194 USDT |
0.0187 USDT |
0.0203 USDT |
0.0194 USDT |
| 2023-12-28 |
0.0203 USDT |
81,703,604.4111 ONE |
0.0206 USDT |
0.0191 USDT |
0.0220 USDT |
0.0193 USDT |
| 2023-12-27 |
0.0207 USDT |
47,480,062.5735 ONE |
0.0211 USDT |
0.0201 USDT |
0.0214 USDT |
0.0209 USDT |
| 2023-12-26 |
0.0212 USDT |
116,935,066.6881 ONE |
0.0217 USDT |
0.0200 USDT |
0.0224 USDT |
0.0209 USDT |
| 2023-12-25 |
0.0215 USDT |
167,418,330.0001 ONE |
0.0188 USDT |
0.0183 USDT |
0.0233 USDT |
0.0221 USDT |
| 2023-12-24 |
0.0186 USDT |
76,024,660.5435 ONE |
0.0187 USDT |
0.0180 USDT |
0.0194 USDT |
0.0183 USDT |
| 2023-12-23 |
0.0178 USDT |
106,153,501.5311 ONE |
0.0174 USDT |
0.0166 USDT |
0.0189 USDT |
0.0183 USDT |
| 2023-12-22 |
0.0166 USDT |
37,163,433.4418 ONE |
0.0163 USDT |
0.0159 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-12-21 |
0.0161 USDT |
46,315,641.7393 ONE |
0.0154 USDT |
0.0153 USDT |
0.0179 USDT |
0.0163 USDT |
| 2023-12-20 |
0.0151 USDT |
31,250,485.4032 ONE |
0.0146 USDT |
0.0144 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-12-19 |
0.0149 USDT |
19,205,607.1669 ONE |
0.0147 USDT |
0.0144 USDT |
0.0151 USDT |
0.0146 USDT |
| 2023-12-18 |
0.0142 USDT |
27,686,852.8145 ONE |
0.0150 USDT |
0.0135 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-12-17 |
0.0155 USDT |
18,764,903.1089 ONE |
0.0155 USDT |
0.0151 USDT |
0.0160 USDT |
0.0153 USDT |
| 2023-12-16 |
0.0154 USDT |
31,392,716.7012 ONE |
0.0145 USDT |
0.0143 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-12-15 |
0.0152 USDT |
19,769,937.6363 ONE |
0.0156 USDT |
0.0147 USDT |
0.0158 USDT |
0.0150 USDT |
| 2023-12-14 |
0.0153 USDT |
22,953,111.1524 ONE |
0.0153 USDT |
0.0146 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-12-13 |
0.0149 USDT |
42,111,926.8933 ONE |
0.0154 USDT |
0.0143 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-12-12 |
0.0155 USDT |
34,551,251.9163 ONE |
0.0159 USDT |
0.0149 USDT |
0.0162 USDT |
0.0151 USDT |
| 2023-12-11 |
0.0161 USDT |
45,916,809.2651 ONE |
0.0172 USDT |
0.0148 USDT |
0.0174 USDT |
0.0159 USDT |
| 2023-12-10 |
0.0170 USDT |
32,249,138.7619 ONE |
0.0167 USDT |
0.0162 USDT |
0.0175 USDT |
0.0172 USDT |
| 2023-12-09 |
0.0171 USDT |
45,998,968.8151 ONE |
0.0163 USDT |
0.0163 USDT |
0.0181 USDT |
0.0169 USDT |
| 2023-12-08 |
0.0157 USDT |
24,996,464.7793 ONE |
0.0154 USDT |
0.0152 USDT |
0.0163 USDT |
0.0163 USDT |