Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
0.0151 USDT |
25,933,514.7682 ONE |
0.0148 USDT |
0.0144 USDT |
0.0158 USDT |
0.0153 USDT |
| 2023-12-06 |
0.0148 USDT |
38,601,154.5323 ONE |
0.0147 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-12-05 |
0.0145 USDT |
48,997,049.7968 ONE |
0.0145 USDT |
0.0142 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-12-04 |
0.0140 USDT |
57,269,705.8598 ONE |
0.0136 USDT |
0.0131 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-12-03 |
0.0137 USDT |
14,467,844.6292 ONE |
0.0139 USDT |
0.0135 USDT |
0.0140 USDT |
0.0137 USDT |
| 2023-12-02 |
0.0138 USDT |
13,376,966.4334 ONE |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-12-01 |
0.0135 USDT |
11,102,291.0138 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0136 USDT |
| 2023-11-30 |
0.0133 USDT |
9,623,394.7496 ONE |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-29 |
0.0135 USDT |
14,479,157.7310 ONE |
0.0134 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2023-11-28 |
0.0131 USDT |
16,973,242.5162 ONE |
0.0129 USDT |
0.0126 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-11-27 |
0.0130 USDT |
17,678,746.0482 ONE |
0.0135 USDT |
0.0126 USDT |
0.0136 USDT |
0.0128 USDT |
| 2023-11-26 |
0.0135 USDT |
15,206,089.5095 ONE |
0.0136 USDT |
0.0130 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-25 |
0.0136 USDT |
18,629,134.4857 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0135 USDT |
| 2023-11-24 |
0.0132 USDT |
16,680,858.9408 ONE |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-23 |
0.0129 USDT |
22,267,451.3021 ONE |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-11-22 |
0.0127 USDT |
28,134,819.1901 ONE |
0.0120 USDT |
0.0120 USDT |
0.0138 USDT |
0.0129 USDT |
| 2023-11-21 |
0.0134 USDT |
54,279,953.7248 ONE |
0.0140 USDT |
0.0123 USDT |
0.0154 USDT |
0.0125 USDT |
| 2023-11-20 |
0.0142 USDT |
35,957,811.8281 ONE |
0.0142 USDT |
0.0137 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-11-19 |
0.0139 USDT |
30,271,692.1046 ONE |
0.0138 USDT |
0.0134 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-11-18 |
0.0136 USDT |
24,589,365.2868 ONE |
0.0143 USDT |
0.0130 USDT |
0.0143 USDT |
0.0136 USDT |
| 2023-11-17 |
0.0145 USDT |
27,125,452.2790 ONE |
0.0149 USDT |
0.0138 USDT |
0.0153 USDT |
0.0140 USDT |
| 2023-11-16 |
0.0150 USDT |
37,945,195.7305 ONE |
0.0147 USDT |
0.0142 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-11-15 |
0.0143 USDT |
25,872,129.6552 ONE |
0.0137 USDT |
0.0135 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-14 |
0.0136 USDT |
47,296,482.5444 ONE |
0.0139 USDT |
0.0128 USDT |
0.0142 USDT |
0.0133 USDT |
| 2023-11-13 |
0.0155 USDT |
41,208,811.5831 ONE |
0.0156 USDT |
0.0144 USDT |
0.0164 USDT |
0.0145 USDT |
| 2023-11-12 |
0.0153 USDT |
41,326,283.7618 ONE |
0.0151 USDT |
0.0144 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-11-11 |
0.0146 USDT |
32,513,221.6602 ONE |
0.0144 USDT |
0.0140 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-11-10 |
0.0139 USDT |
38,381,638.7783 ONE |
0.0136 USDT |
0.0134 USDT |
0.0143 USDT |
0.0142 USDT |
| 2023-11-09 |
0.0139 USDT |
64,908,031.1659 ONE |
0.0140 USDT |
0.0123 USDT |
0.0149 USDT |
0.0134 USDT |
| 2023-11-08 |
0.0139 USDT |
20,265,799.0830 ONE |
0.0139 USDT |
0.0136 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-11-07 |
0.0138 USDT |
29,018,083.4515 ONE |
0.0141 USDT |
0.0132 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-11-06 |
0.0137 USDT |
18,285,089.7609 ONE |
0.0136 USDT |
0.0133 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-11-05 |
0.0135 USDT |
20,206,199.8635 ONE |
0.0133 USDT |
0.0132 USDT |
0.0139 USDT |
0.0134 USDT |
| 2023-11-04 |
0.0130 USDT |
34,710,559.8544 ONE |
0.0123 USDT |
0.0122 USDT |
0.0136 USDT |
0.0131 USDT |
| 2023-11-03 |
0.0120 USDT |
18,721,517.5517 ONE |
0.0122 USDT |
0.0117 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-11-02 |
0.0122 USDT |
35,388,122.1139 ONE |
0.0123 USDT |
0.0117 USDT |
0.0128 USDT |
0.0122 USDT |
| 2023-11-01 |
0.0117 USDT |
17,733,257.7797 ONE |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0122 USDT |