Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0113 USDT |
13,180,574.5017 ONE |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-03-14 |
0.0113 USDT |
21,719,975.9954 ONE |
0.0110 USDT |
0.0109 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-03-13 |
0.0111 USDT |
17,235,178.5315 ONE |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-03-12 |
0.0110 USDT |
32,284,914.4060 ONE |
0.0108 USDT |
0.0104 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-03-11 |
0.0103 USDT |
60,488,132.3743 ONE |
0.0106 USDT |
0.0096 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-03-10 |
0.0118 USDT |
20,840,555.9886 ONE |
0.0116 USDT |
0.0113 USDT |
0.0123 USDT |
0.0114 USDT |
| 2025-03-09 |
0.0119 USDT |
31,051,392.6091 ONE |
0.0126 USDT |
0.0114 USDT |
0.0127 USDT |
0.0116 USDT |
| 2025-03-08 |
0.0127 USDT |
28,908,860.6516 ONE |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-03-07 |
0.0133 USDT |
27,955,891.1713 ONE |
0.0133 USDT |
0.0125 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-03-06 |
0.0137 USDT |
19,686,526.1006 ONE |
0.0135 USDT |
0.0132 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-03-05 |
0.0131 USDT |
22,715,984.5146 ONE |
0.0132 USDT |
0.0127 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-03-04 |
0.0129 USDT |
19,320,667.7739 ONE |
0.0135 USDT |
0.0124 USDT |
0.0136 USDT |
0.0127 USDT |
| 2025-03-03 |
0.0146 USDT |
29,152,962.0631 ONE |
0.0161 USDT |
0.0133 USDT |
0.0161 USDT |
0.0135 USDT |
| 2025-03-02 |
0.0150 USDT |
25,218,721.6384 ONE |
0.0142 USDT |
0.0140 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-03-01 |
0.0142 USDT |
13,861,821.1518 ONE |
0.0145 USDT |
0.0136 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-02-28 |
0.0138 USDT |
34,259,875.6633 ONE |
0.0145 USDT |
0.0130 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-02-27 |
0.0148 USDT |
7,663,173.2724 ONE |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-02-26 |
0.0143 USDT |
27,266,099.4581 ONE |
0.0143 USDT |
0.0138 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-02-25 |
0.0137 USDT |
34,153,257.2795 ONE |
0.0138 USDT |
0.0130 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-02-24 |
0.0151 USDT |
19,796,497.8158 ONE |
0.0163 USDT |
0.0142 USDT |
0.0164 USDT |
0.0145 USDT |
| 2025-02-23 |
0.0167 USDT |
11,959,738.1390 ONE |
0.0167 USDT |
0.0161 USDT |
0.0172 USDT |
0.0162 USDT |
| 2025-02-22 |
0.0164 USDT |
11,163,058.5462 ONE |
0.0160 USDT |
0.0159 USDT |
0.0170 USDT |
0.0166 USDT |
| 2025-02-21 |
0.0167 USDT |
17,659,716.3384 ONE |
0.0161 USDT |
0.0160 USDT |
0.0176 USDT |
0.0162 USDT |
| 2025-02-20 |
0.0158 USDT |
18,797,190.5308 ONE |
0.0148 USDT |
0.0148 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-02-19 |
0.0148 USDT |
11,060,173.2804 ONE |
0.0146 USDT |
0.0144 USDT |
0.0151 USDT |
0.0147 USDT |
| 2025-02-18 |
0.0147 USDT |
18,591,262.8828 ONE |
0.0154 USDT |
0.0140 USDT |
0.0156 USDT |
0.0143 USDT |
| 2025-02-17 |
0.0153 USDT |
13,702,079.1156 ONE |
0.0151 USDT |
0.0148 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-02-16 |
0.0153 USDT |
13,490,187.9987 ONE |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0151 USDT |
| 2025-02-15 |
0.0155 USDT |
14,207,928.8103 ONE |
0.0160 USDT |
0.0150 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-02-14 |
0.0160 USDT |
17,287,321.8183 ONE |
0.0160 USDT |
0.0156 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-02-13 |
0.0163 USDT |
13,686,912.5961 ONE |
0.0167 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-02-12 |
0.0155 USDT |
31,559,085.0501 ONE |
0.0154 USDT |
0.0148 USDT |
0.0167 USDT |
0.0165 USDT |
| 2025-02-11 |
0.0163 USDT |
57,999,268.9553 ONE |
0.0154 USDT |
0.0152 USDT |
0.0170 USDT |
0.0155 USDT |
| 2025-02-10 |
0.0150 USDT |
40,230,744.8209 ONE |
0.0146 USDT |
0.0140 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-02-09 |
0.0147 USDT |
12,151,328.2873 ONE |
0.0145 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2025-02-08 |
0.0139 USDT |
16,508,669.8875 ONE |
0.0137 USDT |
0.0135 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-02-07 |
0.0141 USDT |
25,321,015.3984 ONE |
0.0135 USDT |
0.0134 USDT |
0.0148 USDT |
0.0134 USDT |
| 2025-02-06 |
0.0140 USDT |
22,114,275.2422 ONE |
0.0144 USDT |
0.0134 USDT |
0.0147 USDT |
0.0136 USDT |
| 2025-02-05 |
0.0148 USDT |
19,639,297.9755 ONE |
0.0148 USDT |
0.0142 USDT |
0.0153 USDT |
0.0144 USDT |
| 2025-02-04 |
0.0151 USDT |
40,451,973.0401 ONE |
0.0161 USDT |
0.0142 USDT |
0.0164 USDT |
0.0145 USDT |
| 2025-02-03 |
0.0134 USDT |
126,225,981.1573 ONE |
0.0154 USDT |
0.0112 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-02-02 |
0.0167 USDT |
53,181,100.6487 ONE |
0.0178 USDT |
0.0144 USDT |
0.0183 USDT |
0.0150 USDT |
| 2025-02-01 |
0.0196 USDT |
16,394,915.1794 ONE |
0.0199 USDT |
0.0190 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-01-31 |
0.0203 USDT |
29,403,017.4914 ONE |
0.0201 USDT |
0.0195 USDT |
0.0211 USDT |
0.0201 USDT |
| 2025-01-30 |
0.0197 USDT |
28,484,528.9212 ONE |
0.0183 USDT |
0.0181 USDT |
0.0208 USDT |
0.0202 USDT |
| 2025-01-29 |
0.0183 USDT |
31,781,278.1152 ONE |
0.0177 USDT |
0.0175 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-01-28 |
0.0191 USDT |
11,600,515.9155 ONE |
0.0194 USDT |
0.0185 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-01-27 |
0.0189 USDT |
35,959,092.8031 ONE |
0.0203 USDT |
0.0178 USDT |
0.0203 USDT |
0.0186 USDT |
| 2025-01-26 |
0.0211 USDT |
13,947,340.6555 ONE |
0.0212 USDT |
0.0203 USDT |
0.0217 USDT |
0.0203 USDT |
| 2025-01-25 |
0.0210 USDT |
13,556,833.3556 ONE |
0.0209 USDT |
0.0205 USDT |
0.0214 USDT |
0.0211 USDT |