Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0106 USDT |
9,767,766.1056 ONE |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-08-26 |
0.0104 USDT |
18,101,818.0220 ONE |
0.0103 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-08-25 |
0.0111 USDT |
18,270,517.6212 ONE |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-08-24 |
0.0110 USDT |
25,279,999.3692 ONE |
0.0115 USDT |
0.0107 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-08-23 |
0.0115 USDT |
27,328,105.1509 ONE |
0.0119 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-08-22 |
0.0111 USDT |
44,258,346.4230 ONE |
0.0107 USDT |
0.0103 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-08-21 |
0.0110 USDT |
14,331,490.7234 ONE |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-08-20 |
0.0107 USDT |
15,926,027.9886 ONE |
0.0103 USDT |
0.0102 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-08-19 |
0.0105 USDT |
20,068,720.3648 ONE |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-08-18 |
0.0108 USDT |
12,833,815.1258 ONE |
0.0112 USDT |
0.0106 USDT |
0.0113 USDT |
0.0106 USDT |
| 2025-08-17 |
0.0114 USDT |
17,855,916.2294 ONE |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-08-16 |
0.0110 USDT |
20,187,633.4924 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-08-15 |
0.0109 USDT |
28,722,094.4818 ONE |
0.0109 USDT |
0.0104 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-08-14 |
0.0115 USDT |
27,039,104.0895 ONE |
0.0122 USDT |
0.0108 USDT |
0.0123 USDT |
0.0110 USDT |
| 2025-08-13 |
0.0118 USDT |
27,104,065.4253 ONE |
0.0114 USDT |
0.0113 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-08-12 |
0.0108 USDT |
17,102,357.4986 ONE |
0.0106 USDT |
0.0105 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-08-11 |
0.0112 USDT |
31,952,348.8686 ONE |
0.0114 USDT |
0.0105 USDT |
0.0119 USDT |
0.0106 USDT |
| 2025-08-10 |
0.0113 USDT |
19,442,637.4082 ONE |
0.0115 USDT |
0.0110 USDT |
0.0118 USDT |
0.0113 USDT |
| 2025-08-09 |
0.0114 USDT |
14,506,581.4353 ONE |
0.0111 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-08-08 |
0.0110 USDT |
18,648,808.6744 ONE |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-08-07 |
0.0106 USDT |
18,571,915.3901 ONE |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-08-06 |
0.0103 USDT |
14,428,643.5776 ONE |
0.0102 USDT |
0.0099 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-08-05 |
0.0104 USDT |
13,544,118.2300 ONE |
0.0107 USDT |
0.0101 USDT |
0.0108 USDT |
0.0101 USDT |
| 2025-08-04 |
0.0106 USDT |
12,855,506.5562 ONE |
0.0104 USDT |
0.0103 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-08-03 |
0.0103 USDT |
10,903,304.2359 ONE |
0.0100 USDT |
0.0098 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-08-02 |
0.0099 USDT |
17,166,998.6305 ONE |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-08-01 |
0.0101 USDT |
23,979,591.7965 ONE |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0099 USDT |
| 2025-07-31 |
0.0108 USDT |
12,445,422.4611 ONE |
0.0110 USDT |
0.0105 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-07-30 |
0.0108 USDT |
17,081,503.4433 ONE |
0.0110 USDT |
0.0103 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-07-29 |
0.0111 USDT |
21,262,194.6468 ONE |
0.0110 USDT |
0.0107 USDT |
0.0115 USDT |
0.0108 USDT |
| 2025-07-28 |
0.0117 USDT |
24,488,502.7717 ONE |
0.0123 USDT |
0.0110 USDT |
0.0125 USDT |
0.0110 USDT |
| 2025-07-27 |
0.0119 USDT |
9,530,149.1990 ONE |
0.0116 USDT |
0.0116 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-07-26 |
0.0117 USDT |
12,703,138.2130 ONE |
0.0116 USDT |
0.0115 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-07-25 |
0.0112 USDT |
26,382,034.3367 ONE |
0.0111 USDT |
0.0108 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-07-24 |
0.0112 USDT |
33,978,270.6343 ONE |
0.0116 USDT |
0.0106 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-07-23 |
0.0122 USDT |
27,859,199.0097 ONE |
0.0133 USDT |
0.0116 USDT |
0.0133 USDT |
0.0118 USDT |
| 2025-07-22 |
0.0129 USDT |
35,131,311.1153 ONE |
0.0134 USDT |
0.0125 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-07-21 |
0.0134 USDT |
20,664,906.5163 ONE |
0.0134 USDT |
0.0130 USDT |
0.0139 USDT |
0.0132 USDT |
| 2025-07-20 |
0.0132 USDT |
23,437,519.2467 ONE |
0.0124 USDT |
0.0123 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-07-19 |
0.0122 USDT |
22,987,386.2529 ONE |
0.0122 USDT |
0.0118 USDT |
0.0126 USDT |
0.0122 USDT |
| 2025-07-18 |
0.0129 USDT |
21,508,287.5558 ONE |
0.0122 USDT |
0.0121 USDT |
0.0136 USDT |
0.0122 USDT |
| 2025-07-17 |
0.0121 USDT |
24,267,975.3913 ONE |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-07-16 |
0.0122 USDT |
12,669,410.9185 ONE |
0.0123 USDT |
0.0119 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-07-15 |
0.0118 USDT |
19,001,279.4879 ONE |
0.0118 USDT |
0.0113 USDT |
0.0122 USDT |
0.0119 USDT |
| 2025-07-14 |
0.0123 USDT |
7,972,869.1070 ONE |
0.0119 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-07-13 |
0.0121 USDT |
25,274,471.8704 ONE |
0.0116 USDT |
0.0114 USDT |
0.0127 USDT |
0.0119 USDT |
| 2025-07-12 |
0.0116 USDT |
17,345,525.5344 ONE |
0.0117 USDT |
0.0103 USDT |
0.0121 USDT |
0.0115 USDT |
| 2025-07-11 |
0.0120 USDT |
29,154,299.2384 ONE |
0.0116 USDT |
0.0114 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-07-10 |
0.0108 USDT |
21,537,411.7617 ONE |
0.0105 USDT |
0.0104 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-07-09 |
0.0100 USDT |
24,795,972.3663 ONE |
0.0095 USDT |
0.0095 USDT |
0.0106 USDT |
0.0105 USDT |