Identifier on Kucoin: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0218 USDT |
13,269,310.7069 ONE |
0.0218 USDT |
0.0209 USDT |
0.0226 USDT |
0.0213 USDT |
| 2025-01-23 |
0.0215 USDT |
18,847,506.5813 ONE |
0.0218 USDT |
0.0210 USDT |
0.0225 USDT |
0.0218 USDT |
| 2025-01-22 |
0.0225 USDT |
12,686,402.2890 ONE |
0.0227 USDT |
0.0218 USDT |
0.0234 USDT |
0.0218 USDT |
| 2025-01-21 |
0.0213 USDT |
17,292,223.5551 ONE |
0.0218 USDT |
0.0205 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-01-20 |
0.0226 USDT |
44,745,656.4619 ONE |
0.0222 USDT |
0.0209 USDT |
0.0246 USDT |
0.0222 USDT |
| 2025-01-19 |
0.0237 USDT |
48,266,975.6688 ONE |
0.0256 USDT |
0.0219 USDT |
0.0265 USDT |
0.0224 USDT |
| 2025-01-18 |
0.0262 USDT |
26,973,886.0320 ONE |
0.0288 USDT |
0.0250 USDT |
0.0290 USDT |
0.0251 USDT |
| 2025-01-17 |
0.0279 USDT |
26,216,864.0934 ONE |
0.0257 USDT |
0.0257 USDT |
0.0294 USDT |
0.0288 USDT |
| 2025-01-16 |
0.0260 USDT |
23,945,151.2957 ONE |
0.0268 USDT |
0.0253 USDT |
0.0269 USDT |
0.0258 USDT |
| 2025-01-15 |
0.0252 USDT |
29,604,112.5582 ONE |
0.0244 USDT |
0.0237 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-01-14 |
0.0233 USDT |
12,281,070.9377 ONE |
0.0231 USDT |
0.0228 USDT |
0.0239 USDT |
0.0236 USDT |
| 2025-01-13 |
0.0221 USDT |
42,199,564.3219 ONE |
0.0233 USDT |
0.0211 USDT |
0.0241 USDT |
0.0231 USDT |
| 2025-01-12 |
0.0237 USDT |
8,649,145.1675 ONE |
0.0240 USDT |
0.0232 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-01-11 |
0.0235 USDT |
14,956,706.4127 ONE |
0.0241 USDT |
0.0228 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-01-10 |
0.0242 USDT |
16,384,423.0574 ONE |
0.0238 USDT |
0.0235 USDT |
0.0249 USDT |
0.0242 USDT |
| 2025-01-09 |
0.0242 USDT |
17,541,179.5317 ONE |
0.0248 USDT |
0.0232 USDT |
0.0253 USDT |
0.0235 USDT |
| 2025-01-08 |
0.0250 USDT |
27,752,120.4572 ONE |
0.0262 USDT |
0.0232 USDT |
0.0265 USDT |
0.0247 USDT |
| 2025-01-07 |
0.0284 USDT |
29,491,707.1547 ONE |
0.0303 USDT |
0.0273 USDT |
0.0304 USDT |
0.0279 USDT |
| 2025-01-06 |
0.0304 USDT |
26,539,891.5525 ONE |
0.0310 USDT |
0.0294 USDT |
0.0315 USDT |
0.0301 USDT |
| 2025-01-05 |
0.0304 USDT |
10,220,914.8318 ONE |
0.0309 USDT |
0.0298 USDT |
0.0311 USDT |
0.0307 USDT |
| 2025-01-04 |
0.0315 USDT |
10,898,134.4031 ONE |
0.0322 USDT |
0.0306 USDT |
0.0325 USDT |
0.0311 USDT |
| 2025-01-03 |
0.0291 USDT |
14,663,067.6202 ONE |
0.0287 USDT |
0.0280 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-01-02 |
0.0288 USDT |
22,321,192.1367 ONE |
0.0278 USDT |
0.0278 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-01-01 |
0.0267 USDT |
15,212,945.4064 ONE |
0.0264 USDT |
0.0259 USDT |
0.0277 USDT |
0.0276 USDT |
| 2024-12-31 |
0.0271 USDT |
14,199,811.0744 ONE |
0.0275 USDT |
0.0264 USDT |
0.0281 USDT |
0.0271 USDT |
| 2024-12-30 |
0.0281 USDT |
21,785,413.6683 ONE |
0.0282 USDT |
0.0266 USDT |
0.0294 USDT |
0.0282 USDT |
| 2024-12-29 |
0.0293 USDT |
19,069,576.3869 ONE |
0.0300 USDT |
0.0279 USDT |
0.0310 USDT |
0.0283 USDT |
| 2024-12-28 |
0.0290 USDT |
18,674,256.3382 ONE |
0.0286 USDT |
0.0277 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-12-27 |
0.0295 USDT |
27,722,011.6166 ONE |
0.0296 USDT |
0.0282 USDT |
0.0314 USDT |
0.0285 USDT |
| 2024-12-26 |
0.0305 USDT |
27,105,169.3441 ONE |
0.0322 USDT |
0.0292 USDT |
0.0329 USDT |
0.0297 USDT |
| 2024-12-25 |
0.0326 USDT |
21,981,623.0769 ONE |
0.0324 USDT |
0.0317 USDT |
0.0339 USDT |
0.0319 USDT |
| 2024-12-24 |
0.0311 USDT |
33,527,848.4143 ONE |
0.0304 USDT |
0.0289 USDT |
0.0343 USDT |
0.0334 USDT |
| 2024-12-23 |
0.0268 USDT |
16,473,368.2652 ONE |
0.0255 USDT |
0.0247 USDT |
0.0279 USDT |
0.0270 USDT |
| 2024-12-22 |
0.0251 USDT |
28,670,323.2029 ONE |
0.0251 USDT |
0.0242 USDT |
0.0260 USDT |
0.0252 USDT |
| 2024-12-21 |
0.0268 USDT |
41,146,242.0109 ONE |
0.0267 USDT |
0.0256 USDT |
0.0289 USDT |
0.0258 USDT |
| 2024-12-20 |
0.0236 USDT |
75,859,071.3009 ONE |
0.0250 USDT |
0.0215 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-12-19 |
0.0266 USDT |
64,425,218.5299 ONE |
0.0277 USDT |
0.0243 USDT |
0.0287 USDT |
0.0257 USDT |
| 2024-12-18 |
0.0298 USDT |
65,862,556.4200 ONE |
0.0317 USDT |
0.0272 USDT |
0.0320 USDT |
0.0278 USDT |
| 2024-12-17 |
0.0327 USDT |
27,930,841.3613 ONE |
0.0328 USDT |
0.0314 USDT |
0.0338 USDT |
0.0325 USDT |
| 2024-12-16 |
0.0327 USDT |
26,653,397.7947 ONE |
0.0343 USDT |
0.0311 USDT |
0.0350 USDT |
0.0337 USDT |
| 2024-12-15 |
0.0332 USDT |
13,298,608.3842 ONE |
0.0326 USDT |
0.0314 USDT |
0.0351 USDT |
0.0339 USDT |
| 2024-12-14 |
0.0335 USDT |
21,271,537.6822 ONE |
0.0347 USDT |
0.0316 USDT |
0.0353 USDT |
0.0324 USDT |
| 2024-12-13 |
0.0349 USDT |
29,783,631.6912 ONE |
0.0358 USDT |
0.0340 USDT |
0.0361 USDT |
0.0349 USDT |
| 2024-12-12 |
0.0371 USDT |
54,055,479.5609 ONE |
0.0356 USDT |
0.0347 USDT |
0.0391 USDT |
0.0355 USDT |
| 2024-12-11 |
0.0344 USDT |
30,006,219.0478 ONE |
0.0339 USDT |
0.0327 USDT |
0.0361 USDT |
0.0347 USDT |
| 2024-12-10 |
0.0334 USDT |
40,086,890.0518 ONE |
0.0341 USDT |
0.0305 USDT |
0.0362 USDT |
0.0306 USDT |
| 2024-12-09 |
0.0371 USDT |
58,055,125.2836 ONE |
0.0426 USDT |
0.0290 USDT |
0.0429 USDT |
0.0330 USDT |
| 2024-12-08 |
0.0442 USDT |
57,720,265.1113 ONE |
0.0456 USDT |
0.0414 USDT |
0.0484 USDT |
0.0423 USDT |
| 2024-12-07 |
0.0430 USDT |
84,551,959.8743 ONE |
0.0397 USDT |
0.0395 USDT |
0.0466 USDT |
0.0459 USDT |
| 2024-12-06 |
0.0356 USDT |
50,645,242.2542 ONE |
0.0319 USDT |
0.0316 USDT |
0.0396 USDT |
0.0391 USDT |