Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-11 |
0.0055 USDT |
540,719.0625 ONE |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2019-11-10 |
0.0058 USDT |
36,116.8240 ONE |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2019-11-09 |
0.0057 USDT |
140,892.2355 ONE |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-11-08 |
0.0056 USDT |
60,233.5886 ONE |
0.0060 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2019-11-07 |
0.0059 USDT |
231,849.7918 ONE |
0.0059 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-11-06 |
0.0061 USDT |
319,300.0227 ONE |
0.0062 USDT |
0.0059 USDT |
0.0066 USDT |
0.0059 USDT |
| 2019-11-05 |
0.0062 USDT |
193,534.2921 ONE |
0.0058 USDT |
0.0056 USDT |
0.0063 USDT |
0.0062 USDT |
| 2019-11-04 |
0.0057 USDT |
102,480.6096 ONE |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2019-11-03 |
0.0057 USDT |
34,646.7724 ONE |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2019-11-02 |
0.0055 USDT |
70,179.8378 ONE |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2019-11-01 |
0.0053 USDT |
82,972.5162 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2019-10-31 |
0.0051 USDT |
169,000.7651 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-10-30 |
0.0051 USDT |
32,166.1036 ONE |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2019-10-29 |
0.0052 USDT |
38,133.0637 ONE |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-10-28 |
0.0052 USDT |
142,931.1898 ONE |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2019-10-27 |
0.0051 USDT |
36,895.5994 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2019-10-26 |
0.0051 USDT |
305,186.8627 ONE |
0.0052 USDT |
0.0049 USDT |
0.0055 USDT |
0.0050 USDT |
| 2019-10-25 |
0.0052 USDT |
661,376.5247 ONE |
0.0050 USDT |
0.0047 USDT |
0.0054 USDT |
0.0052 USDT |
| 2019-10-24 |
0.0048 USDT |
80,663.9000 ONE |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2019-10-23 |
0.0051 USDT |
550,898.4507 ONE |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2019-10-22 |
0.0057 USDT |
48,363.1633 ONE |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2019-10-21 |
0.0057 USDT |
427,777.8085 ONE |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-10-20 |
0.0056 USDT |
142,354.5419 ONE |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2019-10-19 |
0.0058 USDT |
109,871.3718 ONE |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2019-10-18 |
0.0060 USDT |
60,196.5265 ONE |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2019-10-17 |
0.0058 USDT |
147,498.7400 ONE |
0.0057 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2019-10-16 |
0.0060 USDT |
502,000.7768 ONE |
0.0065 USDT |
0.0056 USDT |
0.0065 USDT |
0.0057 USDT |
| 2019-10-15 |
0.0062 USDT |
627,876.7555 ONE |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0065 USDT |
| 2019-10-14 |
0.0064 USDT |
214,500.3703 ONE |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2019-10-13 |
0.0063 USDT |
345,948.1394 ONE |
0.0063 USDT |
0.0059 USDT |
0.0066 USDT |
0.0061 USDT |
| 2019-10-12 |
0.0062 USDT |
553,907.6486 ONE |
0.0065 USDT |
0.0051 USDT |
0.0068 USDT |
0.0063 USDT |
| 2019-10-11 |
0.0066 USDT |
1,147,537.8686 ONE |
0.0063 USDT |
0.0061 USDT |
0.0080 USDT |
0.0065 USDT |
| 2019-10-10 |
0.0060 USDT |
154,008.5607 ONE |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-10-09 |
0.0060 USDT |
534,306.9729 ONE |
0.0057 USDT |
0.0056 USDT |
0.0065 USDT |
0.0059 USDT |
| 2019-10-08 |
0.0057 USDT |
207,559.1754 ONE |
0.0055 USDT |
0.0053 USDT |
0.0066 USDT |
0.0058 USDT |
| 2019-10-07 |
0.0050 USDT |
298,541.3729 ONE |
0.0049 USDT |
0.0047 USDT |
0.0055 USDT |
0.0055 USDT |
| 2019-10-06 |
0.0048 USDT |
372,917.2044 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2019-10-05 |
0.0050 USDT |
248,942.5680 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2019-10-04 |
0.0050 USDT |
155,819.4546 ONE |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2019-10-03 |
0.0050 USDT |
78,452.9698 ONE |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2019-10-02 |
0.0050 USDT |
335,619.8334 ONE |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2019-10-01 |
0.0052 USDT |
65,441.1027 ONE |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-09-30 |
0.0050 USDT |
66,972.2544 ONE |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0050 USDT |
| 2019-09-29 |
0.0051 USDT |
101,358.4742 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2019-09-28 |
0.0051 USDT |
46,279.0327 ONE |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2019-09-27 |
0.0050 USDT |
52,669.8533 ONE |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2019-09-26 |
0.0054 USDT |
157,779.8173 ONE |
0.0054 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2019-09-25 |
0.0054 USDT |
351,956.0105 ONE |
0.0054 USDT |
0.0050 USDT |
0.0062 USDT |
0.0054 USDT |
| 2019-09-24 |
0.0058 USDT |
653,675.4830 ONE |
0.0068 USDT |
0.0041 USDT |
0.0072 USDT |
0.0054 USDT |
| 2019-09-23 |
0.0068 USDT |
332,206.1458 ONE |
0.0071 USDT |
0.0050 USDT |
0.0072 USDT |
0.0068 USDT |