Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0136 USDT |
13,456,882.2932 ONE |
0.0145 USDT |
0.0130 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-05-18 |
0.0140 USDT |
6,532,714.4465 ONE |
0.0137 USDT |
0.0136 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-05-17 |
0.0138 USDT |
10,014,685.6394 ONE |
0.0143 USDT |
0.0135 USDT |
0.0143 USDT |
0.0138 USDT |
| 2025-05-16 |
0.0149 USDT |
10,162,895.2187 ONE |
0.0148 USDT |
0.0144 USDT |
0.0153 USDT |
0.0146 USDT |
| 2025-05-15 |
0.0149 USDT |
11,857,113.4863 ONE |
0.0156 USDT |
0.0145 USDT |
0.0158 USDT |
0.0153 USDT |
| 2025-05-14 |
0.0162 USDT |
13,246,912.9240 ONE |
0.0165 USDT |
0.0155 USDT |
0.0169 USDT |
0.0157 USDT |
| 2025-05-13 |
0.0156 USDT |
15,275,918.7304 ONE |
0.0159 USDT |
0.0150 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-05-12 |
0.0163 USDT |
29,711,890.5786 ONE |
0.0160 USDT |
0.0152 USDT |
0.0170 USDT |
0.0160 USDT |
| 2025-05-11 |
0.0160 USDT |
12,734,963.4284 ONE |
0.0164 USDT |
0.0156 USDT |
0.0166 USDT |
0.0157 USDT |
| 2025-05-10 |
0.0153 USDT |
13,086,944.0131 ONE |
0.0150 USDT |
0.0148 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-05-09 |
0.0146 USDT |
14,709,307.8572 ONE |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-05-08 |
0.0133 USDT |
19,031,676.0483 ONE |
0.0120 USDT |
0.0120 USDT |
0.0142 USDT |
0.0138 USDT |
| 2025-05-07 |
0.0120 USDT |
8,630,530.6200 ONE |
0.0121 USDT |
0.0116 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-05-06 |
0.0118 USDT |
11,934,582.7076 ONE |
0.0122 USDT |
0.0115 USDT |
0.0124 USDT |
0.0119 USDT |
| 2025-05-05 |
0.0122 USDT |
12,183,001.3688 ONE |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-05-04 |
0.0123 USDT |
10,379,944.6996 ONE |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-05-03 |
0.0129 USDT |
11,405,542.8200 ONE |
0.0137 USDT |
0.0123 USDT |
0.0137 USDT |
0.0127 USDT |
| 2025-05-02 |
0.0135 USDT |
11,449,647.1642 ONE |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-05-01 |
0.0137 USDT |
10,284,852.2465 ONE |
0.0134 USDT |
0.0133 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-04-30 |
0.0134 USDT |
16,913,718.2110 ONE |
0.0135 USDT |
0.0127 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-04-29 |
0.0143 USDT |
43,070,745.7843 ONE |
0.0137 USDT |
0.0137 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-04-28 |
0.0131 USDT |
12,731,691.8018 ONE |
0.0127 USDT |
0.0123 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-04-27 |
0.0130 USDT |
12,087,816.6018 ONE |
0.0136 USDT |
0.0127 USDT |
0.0138 USDT |
0.0127 USDT |
| 2025-04-26 |
0.0138 USDT |
13,831,699.1309 ONE |
0.0135 USDT |
0.0132 USDT |
0.0143 USDT |
0.0136 USDT |
| 2025-04-25 |
0.0137 USDT |
15,321,419.7883 ONE |
0.0136 USDT |
0.0132 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-04-24 |
0.0133 USDT |
8,653,852.1830 ONE |
0.0133 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2025-04-23 |
0.0131 USDT |
22,336,957.4670 ONE |
0.0127 USDT |
0.0127 USDT |
0.0135 USDT |
0.0130 USDT |
| 2025-04-22 |
0.0118 USDT |
9,294,353.9045 ONE |
0.0116 USDT |
0.0113 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-04-21 |
0.0115 USDT |
8,319,736.2661 ONE |
0.0113 USDT |
0.0113 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-04-20 |
0.0112 USDT |
9,383,697.4536 ONE |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-04-19 |
0.0110 USDT |
7,257,616.9131 ONE |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-04-18 |
0.0109 USDT |
10,956,984.1155 ONE |
0.0108 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-04-17 |
0.0102 USDT |
3,164,136.5622 ONE |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-04-16 |
0.0102 USDT |
4,178,705.1681 ONE |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-04-15 |
0.0106 USDT |
7,357,584.7742 ONE |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-04-14 |
0.0108 USDT |
5,679,125.3754 ONE |
0.0105 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2025-04-13 |
0.0108 USDT |
5,027,476.7012 ONE |
0.0110 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-04-12 |
0.0108 USDT |
9,823,376.6325 ONE |
0.0105 USDT |
0.0104 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-04-11 |
0.0105 USDT |
11,486,598.0982 ONE |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-04-10 |
0.0103 USDT |
9,798,511.8177 ONE |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-04-09 |
0.0098 USDT |
18,031,758.0212 ONE |
0.0091 USDT |
0.0089 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-04-08 |
0.0096 USDT |
11,805,097.9173 ONE |
0.0096 USDT |
0.0091 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-04-07 |
0.0091 USDT |
36,786,587.2130 ONE |
0.0092 USDT |
0.0084 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-04-06 |
0.0103 USDT |
5,603,159.1063 ONE |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-04-05 |
0.0105 USDT |
6,527,243.5458 ONE |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-04-04 |
0.0106 USDT |
16,813,509.5743 ONE |
0.0106 USDT |
0.0104 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-04-03 |
0.0104 USDT |
13,717,304.4801 ONE |
0.0103 USDT |
0.0100 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-04-02 |
0.0107 USDT |
34,328,929.4454 ONE |
0.0109 USDT |
0.0102 USDT |
0.0112 USDT |
0.0102 USDT |
| 2025-04-01 |
0.0110 USDT |
11,027,129.1748 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-03-31 |
0.0107 USDT |
16,109,264.6804 ONE |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |