Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0094 USDT |
30,733,169.4175 ONE |
0.0092 USDT |
0.0090 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-09-30 |
0.0091 USDT |
8,600,933.0210 ONE |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-09-29 |
0.0092 USDT |
8,037,024.1625 ONE |
0.0093 USDT |
0.0090 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-09-28 |
0.0090 USDT |
10,505,215.8096 ONE |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-09-27 |
0.0092 USDT |
7,424,302.4683 ONE |
0.0093 USDT |
0.0091 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-09-26 |
0.0091 USDT |
28,838,020.0791 ONE |
0.0089 USDT |
0.0088 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-09-25 |
0.0091 USDT |
22,353,617.1868 ONE |
0.0094 USDT |
0.0088 USDT |
0.0094 USDT |
0.0089 USDT |
| 2025-09-24 |
0.0094 USDT |
7,508,088.5560 ONE |
0.0094 USDT |
0.0091 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-09-23 |
0.0094 USDT |
10,284,247.7791 ONE |
0.0094 USDT |
0.0091 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-09-22 |
0.0094 USDT |
46,778,064.0421 ONE |
0.0103 USDT |
0.0087 USDT |
0.0103 USDT |
0.0092 USDT |
| 2025-09-21 |
0.0105 USDT |
13,110,399.6127 ONE |
0.0105 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-09-20 |
0.0104 USDT |
21,070,775.3909 ONE |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-09-19 |
0.0109 USDT |
8,813,192.8715 ONE |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0106 USDT |
| 2025-09-18 |
0.0110 USDT |
16,944,301.7423 ONE |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-09-17 |
0.0104 USDT |
11,261,897.2266 ONE |
0.0105 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-09-16 |
0.0104 USDT |
16,591,731.9032 ONE |
0.0104 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-09-15 |
0.0106 USDT |
23,623,849.6578 ONE |
0.0109 USDT |
0.0102 USDT |
0.0111 USDT |
0.0104 USDT |
| 2025-09-14 |
0.0112 USDT |
17,461,576.7805 ONE |
0.0115 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-09-13 |
0.0113 USDT |
21,413,137.6331 ONE |
0.0110 USDT |
0.0109 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-09-12 |
0.0108 USDT |
17,739,964.0870 ONE |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-09-11 |
0.0108 USDT |
13,599,719.2446 ONE |
0.0108 USDT |
0.0107 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-09-10 |
0.0108 USDT |
21,350,358.7302 ONE |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-09-09 |
0.0107 USDT |
25,155,862.6313 ONE |
0.0106 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2025-09-08 |
0.0103 USDT |
19,954,388.1179 ONE |
0.0101 USDT |
0.0100 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-09-07 |
0.0100 USDT |
6,372,254.2335 ONE |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-09-06 |
0.0100 USDT |
5,193,668.1194 ONE |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-09-05 |
0.0101 USDT |
11,686,063.0127 ONE |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-09-04 |
0.0101 USDT |
5,959,033.9194 ONE |
0.0103 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-09-03 |
0.0102 USDT |
8,635,063.0660 ONE |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-09-02 |
0.0102 USDT |
15,907,220.1114 ONE |
0.0101 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-09-01 |
0.0101 USDT |
23,322,038.3500 ONE |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-08-31 |
0.0109 USDT |
23,566,365.5757 ONE |
0.0107 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-08-30 |
0.0104 USDT |
8,482,807.2538 ONE |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-08-29 |
0.0106 USDT |
16,546,544.9732 ONE |
0.0109 USDT |
0.0102 USDT |
0.0109 USDT |
0.0105 USDT |
| 2025-08-28 |
0.0107 USDT |
18,158,891.1504 ONE |
0.0106 USDT |
0.0105 USDT |
0.0109 USDT |
0.0106 USDT |
| 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 |