Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.0111 USDT |
12,830,230.9228 ONE |
0.0106 USDT |
0.0105 USDT |
0.0120 USDT |
0.0105 USDT |
| 2021-02-03 |
0.0100 USDT |
9,653,485.7658 ONE |
0.0093 USDT |
0.0091 USDT |
0.0109 USDT |
0.0105 USDT |
| 2021-02-02 |
0.0089 USDT |
12,120,817.0043 ONE |
0.0085 USDT |
0.0083 USDT |
0.0097 USDT |
0.0093 USDT |
| 2021-02-01 |
0.0085 USDT |
3,134,144.4263 ONE |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0085 USDT |
| 2021-01-31 |
0.0087 USDT |
4,744,928.5553 ONE |
0.0091 USDT |
0.0081 USDT |
0.0092 USDT |
0.0088 USDT |
| 2021-01-30 |
0.0090 USDT |
6,926,666.3727 ONE |
0.0086 USDT |
0.0084 USDT |
0.0102 USDT |
0.0091 USDT |
| 2021-01-29 |
0.0088 USDT |
8,177,407.6643 ONE |
0.0082 USDT |
0.0081 USDT |
0.0095 USDT |
0.0086 USDT |
| 2021-01-28 |
0.0083 USDT |
11,351,683.8992 ONE |
0.0070 USDT |
0.0069 USDT |
0.0095 USDT |
0.0081 USDT |
| 2021-01-27 |
0.0069 USDT |
5,809,686.4093 ONE |
0.0073 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2021-01-26 |
0.0071 USDT |
6,400,092.4160 ONE |
0.0073 USDT |
0.0066 USDT |
0.0076 USDT |
0.0073 USDT |
| 2021-01-25 |
0.0074 USDT |
6,611,695.8652 ONE |
0.0074 USDT |
0.0070 USDT |
0.0082 USDT |
0.0073 USDT |
| 2021-01-24 |
0.0076 USDT |
8,256,313.8379 ONE |
0.0076 USDT |
0.0072 USDT |
0.0082 USDT |
0.0074 USDT |
| 2021-01-23 |
0.0074 USDT |
1,772,682.4366 ONE |
0.0072 USDT |
0.0071 USDT |
0.0079 USDT |
0.0076 USDT |
| 2021-01-22 |
0.0070 USDT |
3,612,497.0496 ONE |
0.0069 USDT |
0.0062 USDT |
0.0076 USDT |
0.0072 USDT |
| 2021-01-21 |
0.0072 USDT |
2,913,774.4822 ONE |
0.0076 USDT |
0.0068 USDT |
0.0078 USDT |
0.0070 USDT |
| 2021-01-20 |
0.0074 USDT |
3,797,743.4849 ONE |
0.0076 USDT |
0.0068 USDT |
0.0080 USDT |
0.0076 USDT |
| 2021-01-19 |
0.0081 USDT |
11,587,563.7944 ONE |
0.0077 USDT |
0.0075 USDT |
0.0100 USDT |
0.0076 USDT |
| 2021-01-18 |
0.0074 USDT |
6,770,516.4063 ONE |
0.0071 USDT |
0.0069 USDT |
0.0080 USDT |
0.0077 USDT |
| 2021-01-17 |
0.0071 USDT |
2,989,881.1513 ONE |
0.0071 USDT |
0.0068 USDT |
0.0078 USDT |
0.0071 USDT |
| 2021-01-16 |
0.0073 USDT |
4,690,193.0030 ONE |
0.0071 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2021-01-15 |
0.0069 USDT |
8,729,374.0741 ONE |
0.0072 USDT |
0.0064 USDT |
0.0076 USDT |
0.0071 USDT |
| 2021-01-14 |
0.0071 USDT |
6,385,004.1043 ONE |
0.0066 USDT |
0.0064 USDT |
0.0075 USDT |
0.0071 USDT |
| 2021-01-13 |
0.0063 USDT |
2,407,871.5420 ONE |
0.0060 USDT |
0.0058 USDT |
0.0069 USDT |
0.0066 USDT |
| 2021-01-12 |
0.0062 USDT |
5,342,339.3666 ONE |
0.0061 USDT |
0.0059 USDT |
0.0069 USDT |
0.0060 USDT |
| 2021-01-11 |
0.0059 USDT |
7,717,506.8011 ONE |
0.0068 USDT |
0.0052 USDT |
0.0070 USDT |
0.0064 USDT |
| 2021-01-10 |
0.0071 USDT |
8,186,581.8698 ONE |
0.0075 USDT |
0.0063 USDT |
0.0079 USDT |
0.0068 USDT |
| 2021-01-09 |
0.0076 USDT |
18,275,827.0507 ONE |
0.0066 USDT |
0.0063 USDT |
0.0095 USDT |
0.0076 USDT |
| 2021-01-08 |
0.0063 USDT |
4,340,519.7616 ONE |
0.0063 USDT |
0.0056 USDT |
0.0067 USDT |
0.0066 USDT |
| 2021-01-07 |
0.0059 USDT |
10,075,980.0722 ONE |
0.0055 USDT |
0.0054 USDT |
0.0067 USDT |
0.0063 USDT |
| 2021-01-06 |
0.0054 USDT |
7,597,122.6133 ONE |
0.0050 USDT |
0.0049 USDT |
0.0059 USDT |
0.0055 USDT |
| 2021-01-05 |
0.0051 USDT |
6,386,762.0491 ONE |
0.0049 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2021-01-04 |
0.0050 USDT |
7,928,449.5568 ONE |
0.0049 USDT |
0.0045 USDT |
0.0056 USDT |
0.0049 USDT |
| 2021-01-03 |
0.0046 USDT |
4,531,073.4952 ONE |
0.0043 USDT |
0.0043 USDT |
0.0052 USDT |
0.0049 USDT |
| 2021-01-02 |
0.0043 USDT |
5,542,240.4378 ONE |
0.0042 USDT |
0.0041 USDT |
0.0048 USDT |
0.0043 USDT |
| 2021-01-01 |
0.0042 USDT |
15,547,050.8878 ONE |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2020-12-31 |
0.0042 USDT |
3,724,467.7938 ONE |
0.0041 USDT |
0.0040 USDT |
0.0044 USDT |
0.0042 USDT |
| 2020-12-30 |
0.0044 USDT |
9,488,023.6077 ONE |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0041 USDT |
| 2020-12-29 |
0.0045 USDT |
2,293,203.1776 ONE |
0.0048 USDT |
0.0043 USDT |
0.0051 USDT |
0.0044 USDT |
| 2020-12-28 |
0.0049 USDT |
1,712,819.5951 ONE |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2020-12-27 |
0.0050 USDT |
2,696,426.8217 ONE |
0.0048 USDT |
0.0047 USDT |
0.0056 USDT |
0.0049 USDT |
| 2020-12-26 |
0.0047 USDT |
1,963,685.1234 ONE |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2020-12-25 |
0.0048 USDT |
2,554,302.0884 ONE |
0.0047 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2020-12-24 |
0.0045 USDT |
1,292,162.9747 ONE |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2020-12-23 |
0.0048 USDT |
5,302,753.6292 ONE |
0.0051 USDT |
0.0042 USDT |
0.0051 USDT |
0.0043 USDT |
| 2020-12-22 |
0.0051 USDT |
1,913,258.7275 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2020-12-21 |
0.0051 USDT |
3,738,793.1725 ONE |
0.0053 USDT |
0.0047 USDT |
0.0055 USDT |
0.0051 USDT |
| 2020-12-20 |
0.0053 USDT |
5,237,071.0458 ONE |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2020-12-19 |
0.0052 USDT |
3,028,973.4632 ONE |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2020-12-18 |
0.0052 USDT |
3,316,107.2514 ONE |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2020-12-17 |
0.0054 USDT |
3,558,847.3043 ONE |
0.0055 USDT |
0.0051 USDT |
0.0058 USDT |
0.0051 USDT |