Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0090 USDT |
19,785,232.0461 ONE |
0.0086 USDT |
0.0086 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-06-22 |
0.0085 USDT |
27,771,900.4105 ONE |
0.0089 USDT |
0.0080 USDT |
0.0090 USDT |
0.0084 USDT |
| 2025-06-21 |
0.0095 USDT |
4,607,175.4906 ONE |
0.0094 USDT |
0.0092 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-06-20 |
0.0097 USDT |
11,012,832.2845 ONE |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-06-19 |
0.0099 USDT |
13,016,097.5147 ONE |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-06-18 |
0.0101 USDT |
3,933,769.0308 ONE |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0100 USDT |
| 2025-06-17 |
0.0103 USDT |
18,630,558.8353 ONE |
0.0109 USDT |
0.0098 USDT |
0.0111 USDT |
0.0100 USDT |
| 2025-06-16 |
0.0111 USDT |
12,792,320.6188 ONE |
0.0105 USDT |
0.0104 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-06-15 |
0.0105 USDT |
1,896,010.5104 ONE |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-06-14 |
0.0105 USDT |
10,243,939.0738 ONE |
0.0107 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-06-13 |
0.0103 USDT |
28,085,588.0370 ONE |
0.0109 USDT |
0.0100 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-06-12 |
0.0113 USDT |
19,151,097.0049 ONE |
0.0120 USDT |
0.0108 USDT |
0.0120 USDT |
0.0109 USDT |
| 2025-06-11 |
0.0125 USDT |
12,790,632.4783 ONE |
0.0129 USDT |
0.0119 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-06-10 |
0.0125 USDT |
2,755,122.8010 ONE |
0.0125 USDT |
0.0122 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-06-09 |
0.0117 USDT |
10,048,950.2875 ONE |
0.0117 USDT |
0.0114 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-06-08 |
0.0116 USDT |
8,088,641.4991 ONE |
0.0117 USDT |
0.0114 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-06-07 |
0.0117 USDT |
12,272,683.1508 ONE |
0.0112 USDT |
0.0112 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-06-06 |
0.0112 USDT |
15,847,898.4480 ONE |
0.0109 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-06-05 |
0.0116 USDT |
26,197,526.4372 ONE |
0.0118 USDT |
0.0108 USDT |
0.0120 USDT |
0.0109 USDT |
| 2025-06-04 |
0.0123 USDT |
8,202,534.0912 ONE |
0.0123 USDT |
0.0119 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-06-03 |
0.0125 USDT |
13,624,031.1462 ONE |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-06-02 |
0.0120 USDT |
12,513,646.7401 ONE |
0.0122 USDT |
0.0118 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-06-01 |
0.0119 USDT |
10,189,101.6439 ONE |
0.0120 USDT |
0.0116 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-05-31 |
0.0118 USDT |
22,570,136.9989 ONE |
0.0117 USDT |
0.0114 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-05-30 |
0.0125 USDT |
28,458,327.0100 ONE |
0.0130 USDT |
0.0119 USDT |
0.0130 USDT |
0.0123 USDT |
| 2025-05-29 |
0.0141 USDT |
21,249,100.8743 ONE |
0.0141 USDT |
0.0131 USDT |
0.0148 USDT |
0.0132 USDT |
| 2025-05-28 |
0.0141 USDT |
14,294,607.4993 ONE |
0.0142 USDT |
0.0136 USDT |
0.0146 USDT |
0.0137 USDT |
| 2025-05-27 |
0.0142 USDT |
12,436,138.9283 ONE |
0.0139 USDT |
0.0135 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-05-26 |
0.0143 USDT |
15,084,734.1751 ONE |
0.0142 USDT |
0.0139 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-05-25 |
0.0135 USDT |
6,551,768.2284 ONE |
0.0140 USDT |
0.0133 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-05-24 |
0.0143 USDT |
5,691,088.3189 ONE |
0.0142 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-05-23 |
0.0153 USDT |
18,929,255.2543 ONE |
0.0158 USDT |
0.0145 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-05-22 |
0.0155 USDT |
11,345,513.3048 ONE |
0.0147 USDT |
0.0146 USDT |
0.0161 USDT |
0.0157 USDT |
| 2025-05-21 |
0.0144 USDT |
10,989,314.4446 ONE |
0.0144 USDT |
0.0140 USDT |
0.0151 USDT |
0.0143 USDT |
| 2025-05-20 |
0.0139 USDT |
6,908,058.0621 ONE |
0.0140 USDT |
0.0135 USDT |
0.0145 USDT |
0.0140 USDT |
| 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 |