Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-27 |
0.0044 USDT |
6,291,993.2152 ONE |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-11-26 |
0.0043 USDT |
9,018,742.9119 ONE |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-11-25 |
0.0043 USDT |
8,356,364.4946 ONE |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-11-24 |
0.0043 USDT |
20,104,317.3695 ONE |
0.0041 USDT |
0.0040 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-11-23 |
0.0042 USDT |
20,615,244.8734 ONE |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-11-22 |
0.0040 USDT |
12,475,582.8485 ONE |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-11-21 |
0.0042 USDT |
31,000,137.6705 ONE |
0.0046 USDT |
0.0039 USDT |
0.0047 USDT |
0.0040 USDT |
| 2025-11-20 |
0.0048 USDT |
17,050,663.9147 ONE |
0.0047 USDT |
0.0044 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-11-19 |
0.0045 USDT |
175,634,142.1399 ONE |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-11-18 |
0.0048 USDT |
16,398,766.4859 ONE |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-11-17 |
0.0049 USDT |
10,492,091.7676 ONE |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-11-16 |
0.0050 USDT |
9,147,134.0467 ONE |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-11-15 |
0.0052 USDT |
4,102,555.3473 ONE |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-11-14 |
0.0052 USDT |
12,432,031.9930 ONE |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-11-13 |
0.0054 USDT |
7,731,755.2999 ONE |
0.0053 USDT |
0.0050 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-11-12 |
0.0056 USDT |
14,781,769.0746 ONE |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0053 USDT |
| 2025-11-11 |
0.0058 USDT |
25,539,948.1576 ONE |
0.0060 USDT |
0.0055 USDT |
0.0061 USDT |
0.0055 USDT |
| 2025-11-10 |
0.0058 USDT |
22,196,885.8922 ONE |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-09 |
0.0057 USDT |
17,780,601.8060 ONE |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-11-08 |
0.0060 USDT |
11,273,265.6697 ONE |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 2025-11-07 |
0.0056 USDT |
36,462,238.7233 ONE |
0.0049 USDT |
0.0049 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-11-06 |
0.0049 USDT |
6,510,316.6893 ONE |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-11-05 |
0.0049 USDT |
6,448,234.7787 ONE |
0.0048 USDT |
0.0046 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-11-04 |
0.0049 USDT |
7,820,342.6823 ONE |
0.0051 USDT |
0.0045 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-11-03 |
0.0052 USDT |
13,058,615.8902 ONE |
0.0059 USDT |
0.0048 USDT |
0.0059 USDT |
0.0051 USDT |
| 2025-11-02 |
0.0058 USDT |
4,446,253.2837 ONE |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-01 |
0.0059 USDT |
5,868,039.4605 ONE |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-10-31 |
0.0058 USDT |
4,151,881.4589 ONE |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-10-30 |
0.0057 USDT |
3,908,009.5324 ONE |
0.0061 USDT |
0.0054 USDT |
0.0063 USDT |
0.0057 USDT |
| 2025-10-29 |
0.0062 USDT |
3,211,082.6381 ONE |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-10-28 |
0.0064 USDT |
4,633,104.4461 ONE |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-10-27 |
0.0067 USDT |
11,973,695.1965 ONE |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-10-26 |
0.0068 USDT |
4,523,606.2115 ONE |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-10-25 |
0.0067 USDT |
3,783,619.4838 ONE |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-10-24 |
0.0066 USDT |
3,703,211.9383 ONE |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-10-23 |
0.0064 USDT |
4,940,660.8642 ONE |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-10-22 |
0.0064 USDT |
4,092,401.2545 ONE |
0.0065 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-10-21 |
0.0067 USDT |
6,751,822.5300 ONE |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2025-10-20 |
0.0067 USDT |
4,342,433.4036 ONE |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-10-19 |
0.0068 USDT |
3,376,744.3743 ONE |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-10-18 |
0.0067 USDT |
3,475,056.9836 ONE |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-17 |
0.0066 USDT |
9,795,311.8797 ONE |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-10-16 |
0.0070 USDT |
67,185,074.3048 ONE |
0.0070 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-10-15 |
0.0071 USDT |
23,585,067.7877 ONE |
0.0075 USDT |
0.0069 USDT |
0.0076 USDT |
0.0070 USDT |
| 2025-10-14 |
0.0072 USDT |
19,151,243.0802 ONE |
0.0078 USDT |
0.0069 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-10-13 |
0.0075 USDT |
22,179,476.6462 ONE |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-10-12 |
0.0067 USDT |
67,946,730.0503 ONE |
0.0062 USDT |
0.0060 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-10-11 |
0.0062 USDT |
30,050,734.4197 ONE |
0.0060 USDT |
0.0057 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-10-10 |
0.0063 USDT |
51,506,933.8065 ONE |
0.0092 USDT |
0.0018 USDT |
0.0095 USDT |
0.0059 USDT |
| 2025-10-09 |
0.0092 USDT |
11,301,684.1948 ONE |
0.0096 USDT |
0.0089 USDT |
0.0096 USDT |
0.0092 USDT |