Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
0.0047 USDT |
61,086,812.5531 ONE |
0.0047 USDT |
0.0044 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-11-19 |
0.0047 USDT |
10,014,296.4722 ONE |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-11-18 |
0.0048 USDT |
27,807,035.6905 ONE |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-11-17 |
0.0050 USDT |
17,588,871.9806 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-11-16 |
0.0051 USDT |
13,536,965.2955 ONE |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-11-15 |
0.0052 USDT |
11,552,458.6812 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-11-14 |
0.0051 USDT |
33,745,634.5743 ONE |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-11-13 |
0.0054 USDT |
19,426,602.8029 ONE |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-11-12 |
0.0056 USDT |
18,309,912.8163 ONE |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-11-11 |
0.0058 USDT |
22,051,482.7176 ONE |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2025-11-10 |
0.0059 USDT |
15,133,405.2632 ONE |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-09 |
0.0057 USDT |
38,498,983.8039 ONE |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-11-08 |
0.0059 USDT |
54,493,050.3581 ONE |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-11-07 |
0.0055 USDT |
106,291,129.5599 ONE |
0.0048 USDT |
0.0048 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-06 |
0.0049 USDT |
12,623,588.9911 ONE |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-11-05 |
0.0048 USDT |
14,020,194.9969 ONE |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-11-04 |
0.0050 USDT |
30,029,336.5658 ONE |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-11-03 |
0.0053 USDT |
23,664,325.8673 ONE |
0.0060 USDT |
0.0048 USDT |
0.0060 USDT |
0.0051 USDT |
| 2025-11-02 |
0.0058 USDT |
25,041,068.9211 ONE |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-01 |
0.0058 USDT |
18,249,523.6261 ONE |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-10-31 |
0.0058 USDT |
30,858,859.7832 ONE |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-10-30 |
0.0058 USDT |
23,350,184.5966 ONE |
0.0062 USDT |
0.0055 USDT |
0.0062 USDT |
0.0056 USDT |
| 2025-10-29 |
0.0061 USDT |
18,522,029.4695 ONE |
0.0062 USDT |
0.0056 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-10-28 |
0.0065 USDT |
13,654,053.0675 ONE |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-10-27 |
0.0067 USDT |
15,811,305.8986 ONE |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-10-26 |
0.0067 USDT |
4,228,872.8246 ONE |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-25 |
0.0067 USDT |
6,225,389.6527 ONE |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-10-24 |
0.0065 USDT |
11,901,602.5221 ONE |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-10-23 |
0.0063 USDT |
18,305,956.5872 ONE |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-10-22 |
0.0064 USDT |
12,696,229.8330 ONE |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-10-21 |
0.0066 USDT |
28,623,525.5040 ONE |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-10-20 |
0.0068 USDT |
11,531,539.6143 ONE |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-10-19 |
0.0068 USDT |
25,125,189.7726 ONE |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-10-18 |
0.0067 USDT |
10,488,629.7793 ONE |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-10-17 |
0.0067 USDT |
33,499,503.4478 ONE |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |
| 2025-10-16 |
0.0071 USDT |
27,873,453.0551 ONE |
0.0070 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-10-15 |
0.0073 USDT |
18,435,887.1706 ONE |
0.0075 USDT |
0.0069 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-10-14 |
0.0073 USDT |
31,080,965.2806 ONE |
0.0078 USDT |
0.0069 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-10-13 |
0.0075 USDT |
34,419,764.0737 ONE |
0.0073 USDT |
0.0072 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-10-12 |
0.0069 USDT |
32,091,650.7319 ONE |
0.0061 USDT |
0.0060 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-10-11 |
0.0061 USDT |
67,089,642.6843 ONE |
0.0059 USDT |
0.0057 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-10-10 |
0.0078 USDT |
128,228,477.3009 ONE |
0.0092 USDT |
0.0014 USDT |
0.0095 USDT |
0.0056 USDT |
| 2025-10-09 |
0.0093 USDT |
12,501,715.9835 ONE |
0.0096 USDT |
0.0091 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-10-08 |
0.0096 USDT |
30,143,724.5051 ONE |
0.0096 USDT |
0.0094 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-10-07 |
0.0099 USDT |
48,570,706.1002 ONE |
0.0103 USDT |
0.0096 USDT |
0.0104 USDT |
0.0096 USDT |
| 2025-10-06 |
0.0103 USDT |
33,860,346.2984 ONE |
0.0101 USDT |
0.0100 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-10-05 |
0.0103 USDT |
25,053,756.2396 ONE |
0.0100 USDT |
0.0099 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-10-04 |
0.0101 USDT |
17,661,451.5084 ONE |
0.0105 USDT |
0.0099 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-10-03 |
0.0101 USDT |
19,773,341.3614 ONE |
0.0103 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-10-02 |
0.0100 USDT |
31,756,336.4498 ONE |
0.0097 USDT |
0.0097 USDT |
0.0102 USDT |
0.0101 USDT |