Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0109 USDT |
12,146,025.2339 ONE |
0.0108 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-03-29 |
0.0113 USDT |
11,149,039.2799 ONE |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-03-28 |
0.0121 USDT |
26,459,381.7256 ONE |
0.0128 USDT |
0.0115 USDT |
0.0129 USDT |
0.0117 USDT |
| 2025-03-27 |
0.0131 USDT |
16,067,791.9664 ONE |
0.0128 USDT |
0.0127 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-03-26 |
0.0129 USDT |
23,815,234.9160 ONE |
0.0127 USDT |
0.0125 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-03-25 |
0.0128 USDT |
19,629,837.0370 ONE |
0.0128 USDT |
0.0126 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-03-24 |
0.0126 USDT |
25,006,572.4091 ONE |
0.0118 USDT |
0.0116 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-03-23 |
0.0118 USDT |
7,143,088.1385 ONE |
0.0120 USDT |
0.0116 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-03-22 |
0.0118 USDT |
8,697,622.0956 ONE |
0.0116 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-03-21 |
0.0115 USDT |
13,377,967.3127 ONE |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-03-20 |
0.0120 USDT |
15,710,435.3630 ONE |
0.0123 USDT |
0.0118 USDT |
0.0123 USDT |
0.0118 USDT |
| 2025-03-19 |
0.0118 USDT |
25,006,140.7602 ONE |
0.0114 USDT |
0.0114 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-03-18 |
0.0112 USDT |
18,196,924.7102 ONE |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-03-17 |
0.0115 USDT |
21,742,651.4874 ONE |
0.0109 USDT |
0.0109 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-03-16 |
0.0112 USDT |
16,540,418.3790 ONE |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0112 USDT |