Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.0150 USDT |
37,570,108.9195 ONE |
0.0161 USDT |
0.0142 USDT |
0.0164 USDT |
0.0148 USDT |
| 2025-02-03 |
0.0138 USDT |
134,507,160.0786 ONE |
0.0154 USDT |
0.0112 USDT |
0.0163 USDT |
0.0161 USDT |
| 2025-02-02 |
0.0165 USDT |
37,314,510.1143 ONE |
0.0177 USDT |
0.0143 USDT |
0.0182 USDT |
0.0154 USDT |
| 2025-02-01 |
0.0185 USDT |
26,755,816.1457 ONE |
0.0199 USDT |
0.0176 USDT |
0.0203 USDT |
0.0178 USDT |
| 2025-01-31 |
0.0203 USDT |
17,886,945.2797 ONE |
0.0202 USDT |
0.0195 USDT |
0.0211 USDT |
0.0199 USDT |
| 2025-01-30 |
0.0198 USDT |
16,024,203.2892 ONE |
0.0183 USDT |
0.0181 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-01-29 |
0.0183 USDT |
19,804,095.4270 ONE |
0.0177 USDT |
0.0175 USDT |
0.0193 USDT |
0.0183 USDT |
| 2025-01-28 |
0.0188 USDT |
6,904,782.5730 ONE |
0.0194 USDT |
0.0175 USDT |
0.0197 USDT |
0.0177 USDT |
| 2025-01-27 |
0.0188 USDT |
21,632,959.0326 ONE |
0.0203 USDT |
0.0177 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-01-26 |
0.0210 USDT |
9,837,683.5339 ONE |
0.0212 USDT |
0.0203 USDT |
0.0216 USDT |
0.0203 USDT |
| 2025-01-25 |
0.0210 USDT |
4,050,533.5910 ONE |
0.0210 USDT |
0.0205 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-01-24 |
0.0218 USDT |
4,901,679.4100 ONE |
0.0219 USDT |
0.0209 USDT |
0.0226 USDT |
0.0210 USDT |
| 2025-01-23 |
0.0215 USDT |
8,111,574.9410 ONE |
0.0218 USDT |
0.0210 USDT |
0.0225 USDT |
0.0218 USDT |
| 2025-01-22 |
0.0226 USDT |
7,155,497.0715 ONE |
0.0227 USDT |
0.0217 USDT |
0.0235 USDT |
0.0218 USDT |
| 2025-01-21 |
0.0218 USDT |
17,328,220.4829 ONE |
0.0218 USDT |
0.0205 USDT |
0.0233 USDT |
0.0227 USDT |
| 2025-01-20 |
0.0224 USDT |
30,610,833.7556 ONE |
0.0222 USDT |
0.0209 USDT |
0.0245 USDT |
0.0218 USDT |
| 2025-01-19 |
0.0237 USDT |
21,111,179.7241 ONE |
0.0255 USDT |
0.0216 USDT |
0.0265 USDT |
0.0222 USDT |
| 2025-01-18 |
0.0262 USDT |
12,640,096.8509 ONE |
0.0288 USDT |
0.0249 USDT |
0.0290 USDT |
0.0256 USDT |
| 2025-01-17 |
0.0275 USDT |
15,587,386.9019 ONE |
0.0258 USDT |
0.0257 USDT |
0.0294 USDT |
0.0288 USDT |
| 2025-01-16 |
0.0261 USDT |
11,875,798.0771 ONE |
0.0269 USDT |
0.0253 USDT |
0.0269 USDT |
0.0257 USDT |
| 2025-01-15 |
0.0250 USDT |
22,718,036.7367 ONE |
0.0244 USDT |
0.0237 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-01-14 |
0.0236 USDT |
18,550,321.9954 ONE |
0.0230 USDT |
0.0228 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-01-13 |
0.0222 USDT |
14,008,544.4304 ONE |
0.0234 USDT |
0.0212 USDT |
0.0242 USDT |
0.0230 USDT |
| 2025-01-12 |
0.0237 USDT |
4,945,789.4417 ONE |
0.0239 USDT |
0.0229 USDT |
0.0242 USDT |
0.0233 USDT |
| 2025-01-11 |
0.0238 USDT |
12,984,861.5656 ONE |
0.0240 USDT |
0.0228 USDT |
0.0246 USDT |
0.0239 USDT |
| 2025-01-10 |
0.0240 USDT |
16,971,655.3433 ONE |
0.0237 USDT |
0.0234 USDT |
0.0248 USDT |
0.0240 USDT |
| 2025-01-09 |
0.0244 USDT |
22,391,521.6041 ONE |
0.0248 USDT |
0.0232 USDT |
0.0254 USDT |
0.0237 USDT |
| 2025-01-08 |
0.0249 USDT |
26,222,038.9154 ONE |
0.0261 USDT |
0.0233 USDT |
0.0265 USDT |
0.0248 USDT |
| 2025-01-07 |
0.0279 USDT |
34,482,591.4535 ONE |
0.0304 USDT |
0.0261 USDT |
0.0304 USDT |
0.0261 USDT |
| 2025-01-06 |
0.0304 USDT |
14,277,453.3229 ONE |
0.0310 USDT |
0.0294 USDT |
0.0315 USDT |
0.0303 USDT |
| 2025-01-05 |
0.0304 USDT |
8,896,909.3599 ONE |
0.0309 USDT |
0.0299 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-01-04 |
0.0314 USDT |
13,734,519.2909 ONE |
0.0322 USDT |
0.0306 USDT |
0.0325 USDT |
0.0309 USDT |
| 2025-01-03 |
0.0308 USDT |
23,132,434.3320 ONE |
0.0287 USDT |
0.0280 USDT |
0.0327 USDT |
0.0321 USDT |
| 2025-01-02 |
0.0288 USDT |
12,843,641.2961 ONE |
0.0278 USDT |
0.0277 USDT |
0.0298 USDT |
0.0287 USDT |
| 2025-01-01 |
0.0267 USDT |
9,227,815.8195 ONE |
0.0263 USDT |
0.0259 USDT |
0.0281 USDT |
0.0278 USDT |
| 2024-12-31 |
0.0270 USDT |
13,909,227.9599 ONE |
0.0275 USDT |
0.0262 USDT |
0.0282 USDT |
0.0264 USDT |
| 2024-12-30 |
0.0278 USDT |
17,567,176.9130 ONE |
0.0282 USDT |
0.0266 USDT |
0.0294 USDT |
0.0275 USDT |
| 2024-12-29 |
0.0294 USDT |
10,234,517.4198 ONE |
0.0299 USDT |
0.0279 USDT |
0.0310 USDT |
0.0282 USDT |
| 2024-12-28 |
0.0291 USDT |
13,618,767.3172 ONE |
0.0286 USDT |
0.0277 USDT |
0.0305 USDT |
0.0299 USDT |
| 2024-12-27 |
0.0297 USDT |
15,172,423.8995 ONE |
0.0296 USDT |
0.0281 USDT |
0.0314 USDT |
0.0286 USDT |
| 2024-12-26 |
0.0304 USDT |
26,112,709.4642 ONE |
0.0322 USDT |
0.0289 USDT |
0.0329 USDT |
0.0296 USDT |
| 2024-12-25 |
0.0328 USDT |
20,998,218.0485 ONE |
0.0324 USDT |
0.0318 USDT |
0.0339 USDT |
0.0322 USDT |
| 2024-12-24 |
0.0315 USDT |
50,412,303.9895 ONE |
0.0304 USDT |
0.0289 USDT |
0.0343 USDT |
0.0324 USDT |
| 2024-12-23 |
0.0277 USDT |
61,287,810.3915 ONE |
0.0255 USDT |
0.0247 USDT |
0.0314 USDT |
0.0304 USDT |
| 2024-12-22 |
0.0252 USDT |
33,586,783.2631 ONE |
0.0252 USDT |
0.0242 USDT |
0.0261 USDT |
0.0255 USDT |
| 2024-12-21 |
0.0269 USDT |
54,001,676.8619 ONE |
0.0267 USDT |
0.0248 USDT |
0.0289 USDT |
0.0251 USDT |
| 2024-12-20 |
0.0245 USDT |
82,957,479.8591 ONE |
0.0251 USDT |
0.0215 USDT |
0.0271 USDT |
0.0268 USDT |
| 2024-12-19 |
0.0266 USDT |
78,216,282.7825 ONE |
0.0278 USDT |
0.0243 USDT |
0.0287 USDT |
0.0251 USDT |
| 2024-12-18 |
0.0297 USDT |
79,440,932.2902 ONE |
0.0317 USDT |
0.0273 USDT |
0.0320 USDT |
0.0278 USDT |
| 2024-12-17 |
0.0325 USDT |
51,910,050.2808 ONE |
0.0328 USDT |
0.0310 USDT |
0.0338 USDT |
0.0316 USDT |