Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.2211 USDT |
81,071,124.9010 ONE |
0.2344 USDT |
0.2063 USDT |
0.2392 USDT |
0.2385 USDT |
| 2021-10-11 |
0.2429 USDT |
104,972,765.0233 ONE |
0.2559 USDT |
0.2252 USDT |
0.2657 USDT |
0.2327 USDT |
| 2021-10-10 |
0.2421 USDT |
114,721,099.0035 ONE |
0.2191 USDT |
0.2048 USDT |
0.2670 USDT |
0.2650 USDT |
| 2021-10-09 |
0.2214 USDT |
84,653,127.5346 ONE |
0.2277 USDT |
0.2081 USDT |
0.2475 USDT |
0.2168 USDT |
| 2021-10-08 |
0.2152 USDT |
204,426,686.9981 ONE |
0.1766 USDT |
0.1741 USDT |
0.2466 USDT |
0.2316 USDT |
| 2021-10-07 |
0.1718 USDT |
58,332,006.8496 ONE |
0.1681 USDT |
0.1623 USDT |
0.1811 USDT |
0.1790 USDT |
| 2021-10-06 |
0.1689 USDT |
52,976,332.6800 ONE |
0.1751 USDT |
0.1595 USDT |
0.1763 USDT |
0.1680 USDT |
| 2021-10-05 |
0.1776 USDT |
45,647,940.2830 ONE |
0.1773 USDT |
0.1711 USDT |
0.1856 USDT |
0.1763 USDT |
| 2021-10-04 |
0.1778 USDT |
75,023,873.4285 ONE |
0.1807 USDT |
0.1659 USDT |
0.1885 USDT |
0.1785 USDT |
| 2021-10-03 |
0.1750 USDT |
64,830,884.0189 ONE |
0.1635 USDT |
0.1596 USDT |
0.1850 USDT |
0.1803 USDT |
| 2021-10-02 |
0.1658 USDT |
48,150,236.2422 ONE |
0.1593 USDT |
0.1542 USDT |
0.1729 USDT |
0.1693 USDT |
| 2021-10-01 |
0.1571 USDT |
45,821,373.7034 ONE |
0.1504 USDT |
0.1469 USDT |
0.1623 USDT |
0.1593 USDT |
| 2021-09-30 |
0.1494 USDT |
37,909,651.2814 ONE |
0.1441 USDT |
0.1430 USDT |
0.1547 USDT |
0.1498 USDT |
| 2021-09-29 |
0.1503 USDT |
34,576,177.5492 ONE |
0.1457 USDT |
0.1401 USDT |
0.1583 USDT |
0.1420 USDT |
| 2021-09-28 |
0.1526 USDT |
49,648,120.9238 ONE |
0.1576 USDT |
0.1448 USDT |
0.1629 USDT |
0.1481 USDT |
| 2021-09-27 |
0.1669 USDT |
44,454,289.5629 ONE |
0.1778 USDT |
0.1568 USDT |
0.1802 USDT |
0.1646 USDT |
| 2021-09-26 |
0.1670 USDT |
82,010,998.0422 ONE |
0.1623 USDT |
0.1480 USDT |
0.1825 USDT |
0.1712 USDT |
| 2021-09-25 |
0.1647 USDT |
119,088,695.6387 ONE |
0.1506 USDT |
0.1482 USDT |
0.1780 USDT |
0.1631 USDT |
| 2021-09-24 |
0.1429 USDT |
75,434,758.9336 ONE |
0.1588 USDT |
0.1268 USDT |
0.1593 USDT |
0.1548 USDT |
| 2021-09-23 |
0.1450 USDT |
69,107,095.2094 ONE |
0.1369 USDT |
0.1293 USDT |
0.1596 USDT |
0.1550 USDT |
| 2021-09-22 |
0.1284 USDT |
75,097,618.1124 ONE |
0.1210 USDT |
0.1180 USDT |
0.1396 USDT |
0.1380 USDT |
| 2021-09-21 |
0.1330 USDT |
84,181,860.9833 ONE |
0.1280 USDT |
0.1169 USDT |
0.1480 USDT |
0.1247 USDT |
| 2021-09-20 |
0.1348 USDT |
76,938,932.1810 ONE |
0.1566 USDT |
0.1200 USDT |
0.1570 USDT |
0.1267 USDT |
| 2021-09-19 |
0.1612 USDT |
27,272,982.2699 ONE |
0.1660 USDT |
0.1546 USDT |
0.1692 USDT |
0.1569 USDT |
| 2021-09-18 |
0.1677 USDT |
61,904,359.3155 ONE |
0.1528 USDT |
0.1491 USDT |
0.1766 USDT |
0.1663 USDT |
| 2021-09-17 |
0.1572 USDT |
37,504,395.7504 ONE |
0.1633 USDT |
0.1490 USDT |
0.1645 USDT |
0.1511 USDT |
| 2021-09-16 |
0.1683 USDT |
53,159,815.4327 ONE |
0.1728 USDT |
0.1570 USDT |
0.1791 USDT |
0.1628 USDT |
| 2021-09-15 |
0.1750 USDT |
52,458,334.3932 ONE |
0.1718 USDT |
0.1680 USDT |
0.1879 USDT |
0.1727 USDT |
| 2021-09-14 |
0.1756 USDT |
58,064,690.2173 ONE |
0.1843 USDT |
0.1668 USDT |
0.1883 USDT |
0.1716 USDT |
| 2021-09-13 |
0.1950 USDT |
97,248,766.5675 ONE |
0.2166 USDT |
0.1733 USDT |
0.2294 USDT |
0.1837 USDT |
| 2021-09-12 |
0.1946 USDT |
90,992,516.5602 ONE |
0.1788 USDT |
0.1750 USDT |
0.2226 USDT |
0.2153 USDT |
| 2021-09-11 |
0.1902 USDT |
91,017,708.2913 ONE |
0.1720 USDT |
0.1666 USDT |
0.2086 USDT |
0.1827 USDT |
| 2021-09-10 |
0.1782 USDT |
116,227,198.4208 ONE |
0.1997 USDT |
0.1600 USDT |
0.2084 USDT |
0.1649 USDT |
| 2021-09-09 |
0.1708 USDT |
159,347,435.1182 ONE |
0.1419 USDT |
0.1375 USDT |
0.2062 USDT |
0.2040 USDT |
| 2021-09-08 |
0.1400 USDT |
137,151,788.8416 ONE |
0.1196 USDT |
0.1168 USDT |
0.1565 USDT |
0.1405 USDT |
| 2021-09-07 |
0.1369 USDT |
141,956,738.6433 ONE |
0.1302 USDT |
0.1085 USDT |
0.1584 USDT |
0.1173 USDT |
| 2021-09-06 |
0.1306 USDT |
21,589,171.7226 ONE |
0.1324 USDT |
0.1242 USDT |
0.1341 USDT |
0.1303 USDT |
| 2021-09-05 |
0.1296 USDT |
22,379,061.8127 ONE |
0.1242 USDT |
0.1240 USDT |
0.1334 USDT |
0.1315 USDT |
| 2021-09-04 |
0.1258 USDT |
25,525,166.4063 ONE |
0.1220 USDT |
0.1203 USDT |
0.1328 USDT |
0.1242 USDT |
| 2021-09-03 |
0.1228 USDT |
17,667,290.0455 ONE |
0.1194 USDT |
0.1167 USDT |
0.1264 USDT |
0.1216 USDT |
| 2021-09-02 |
0.1221 USDT |
15,786,431.3824 ONE |
0.1226 USDT |
0.1190 USDT |
0.1255 USDT |
0.1218 USDT |
| 2021-09-01 |
0.1216 USDT |
29,812,812.7390 ONE |
0.1186 USDT |
0.1150 USDT |
0.1258 USDT |
0.1238 USDT |
| 2021-08-31 |
0.1257 USDT |
78,180,002.0169 ONE |
0.1153 USDT |
0.1141 USDT |
0.1362 USDT |
0.1188 USDT |
| 2021-08-30 |
0.1148 USDT |
86,840,759.2480 ONE |
0.1012 USDT |
0.0963 USDT |
0.1289 USDT |
0.1181 USDT |
| 2021-08-29 |
0.1000 USDT |
9,774,066.7943 ONE |
0.1003 USDT |
0.0969 USDT |
0.1023 USDT |
0.1022 USDT |
| 2021-08-28 |
0.1022 USDT |
12,695,909.6381 ONE |
0.1053 USDT |
0.0993 USDT |
0.1055 USDT |
0.0998 USDT |
| 2021-08-27 |
0.1006 USDT |
24,019,820.6496 ONE |
0.0989 USDT |
0.0947 USDT |
0.1054 USDT |
0.1052 USDT |
| 2021-08-26 |
0.1024 USDT |
24,100,638.6242 ONE |
0.1092 USDT |
0.0975 USDT |
0.1107 USDT |
0.1011 USDT |
| 2021-08-25 |
0.1083 USDT |
17,345,056.3155 ONE |
0.1066 USDT |
0.1029 USDT |
0.1130 USDT |
0.1088 USDT |
| 2021-08-24 |
0.1117 USDT |
26,348,411.0892 ONE |
0.1159 USDT |
0.1040 USDT |
0.1186 USDT |
0.1067 USDT |