Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0234 USDT |
41,909,512.8321 ONE |
0.0231 USDT |
0.0222 USDT |
0.0249 USDT |
0.0226 USDT |
| 2024-02-26 |
0.0230 USDT |
60,738,161.8282 ONE |
0.0229 USDT |
0.0223 USDT |
0.0238 USDT |
0.0230 USDT |
| 2024-02-25 |
0.0230 USDT |
119,879,320.9114 ONE |
0.0205 USDT |
0.0202 USDT |
0.0251 USDT |
0.0229 USDT |
| 2024-02-24 |
0.0203 USDT |
38,010,192.4446 ONE |
0.0184 USDT |
0.0180 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-02-23 |
0.0182 USDT |
9,526,865.7782 ONE |
0.0185 USDT |
0.0177 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-02-22 |
0.0185 USDT |
17,043,607.9511 ONE |
0.0182 USDT |
0.0177 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-02-21 |
0.0180 USDT |
14,480,824.9055 ONE |
0.0189 USDT |
0.0172 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-02-20 |
0.0191 USDT |
25,699,401.2213 ONE |
0.0192 USDT |
0.0177 USDT |
0.0199 USDT |
0.0189 USDT |
| 2024-02-19 |
0.0190 USDT |
8,567,082.1077 ONE |
0.0182 USDT |
0.0181 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-02-18 |
0.0178 USDT |
5,285,460.4135 ONE |
0.0169 USDT |
0.0168 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-02-17 |
0.0168 USDT |
7,236,667.9098 ONE |
0.0171 USDT |
0.0160 USDT |
0.0174 USDT |
0.0168 USDT |
| 2024-02-16 |
0.0172 USDT |
7,774,476.3722 ONE |
0.0172 USDT |
0.0166 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-02-15 |
0.0169 USDT |
3,967,607.1751 ONE |
0.0165 USDT |
0.0164 USDT |
0.0176 USDT |
0.0172 USDT |
| 2024-02-14 |
0.0163 USDT |
7,130,395.2232 ONE |
0.0156 USDT |
0.0156 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-02-13 |
0.0158 USDT |
3,817,374.0082 ONE |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-02-12 |
0.0155 USDT |
5,816,204.6065 ONE |
0.0153 USDT |
0.0149 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-02-11 |
0.0154 USDT |
3,751,015.2430 ONE |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2024-02-10 |
0.0153 USDT |
4,352,377.3796 ONE |
0.0153 USDT |
0.0149 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-02-09 |
0.0151 USDT |
5,206,272.4280 ONE |
0.0144 USDT |
0.0144 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-02-08 |
0.0144 USDT |
1,896,338.4873 ONE |
0.0143 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-07 |
0.0141 USDT |
3,084,943.5942 ONE |
0.0139 USDT |
0.0138 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-02-06 |
0.0137 USDT |
2,369,959.6736 ONE |
0.0139 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-02-05 |
0.0140 USDT |
2,212,783.1849 ONE |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-02-04 |
0.0141 USDT |
802,531.4714 ONE |
0.0142 USDT |
0.0138 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-02-03 |
0.0144 USDT |
1,312,505.4508 ONE |
0.0145 USDT |
0.0142 USDT |
0.0147 USDT |
0.0142 USDT |
| 2024-02-02 |
0.0143 USDT |
1,457,333.1878 ONE |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-01 |
0.0140 USDT |
1,680,788.0579 ONE |
0.0141 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-01-31 |
0.0144 USDT |
2,514,185.3133 ONE |
0.0148 USDT |
0.0139 USDT |
0.0148 USDT |
0.0141 USDT |
| 2024-01-30 |
0.0151 USDT |
3,999,992.2587 ONE |
0.0151 USDT |
0.0147 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-01-29 |
0.0149 USDT |
6,428,306.8542 ONE |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-01-28 |
0.0147 USDT |
1,507,689.5704 ONE |
0.0148 USDT |
0.0142 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-01-27 |
0.0146 USDT |
2,177,804.8760 ONE |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-01-26 |
0.0144 USDT |
2,178,522.8449 ONE |
0.0138 USDT |
0.0137 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-01-25 |
0.0139 USDT |
1,411,791.9226 ONE |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-01-24 |
0.0140 USDT |
3,363,011.2093 ONE |
0.0139 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-01-23 |
0.0134 USDT |
8,413,829.9919 ONE |
0.0141 USDT |
0.0129 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-01-22 |
0.0147 USDT |
3,391,352.6404 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0141 USDT |
| 2024-01-21 |
0.0153 USDT |
3,823,007.4182 ONE |
0.0148 USDT |
0.0147 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-01-20 |
0.0147 USDT |
3,467,618.4028 ONE |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0145 USDT |
5,126,499.0138 ONE |
0.0148 USDT |
0.0138 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-01-18 |
0.0153 USDT |
3,844,802.3625 ONE |
0.0159 USDT |
0.0146 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-01-17 |
0.0162 USDT |
2,369,705.7311 ONE |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-16 |
0.0161 USDT |
3,797,013.2082 ONE |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-01-15 |
0.0160 USDT |
3,734,593.8311 ONE |
0.0155 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0161 USDT |
4,888,352.3352 ONE |
0.0164 USDT |
0.0155 USDT |
0.0164 USDT |
0.0155 USDT |
| 2024-01-13 |
0.0162 USDT |
5,896,732.3840 ONE |
0.0162 USDT |
0.0157 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-01-12 |
0.0172 USDT |
8,732,087.0033 ONE |
0.0177 USDT |
0.0157 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-01-11 |
0.0175 USDT |
14,763,891.3063 ONE |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-01-10 |
0.0162 USDT |
11,506,546.6858 ONE |
0.0156 USDT |
0.0152 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-01-09 |
0.0158 USDT |
8,598,649.1826 ONE |
0.0170 USDT |
0.0151 USDT |
0.0171 USDT |
0.0156 USDT |