Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0160 USDT |
16,088,068.8385 ONE |
0.0164 USDT |
0.0155 USDT |
0.0166 USDT |
0.0160 USDT |
| 2025-05-10 |
0.0155 USDT |
21,385,523.0159 ONE |
0.0150 USDT |
0.0149 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-05-09 |
0.0144 USDT |
17,719,062.6078 ONE |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-05-08 |
0.0133 USDT |
15,285,754.7674 ONE |
0.0120 USDT |
0.0120 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-05-07 |
0.0120 USDT |
8,833,470.9481 ONE |
0.0121 USDT |
0.0116 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-05-06 |
0.0119 USDT |
11,391,538.6621 ONE |
0.0122 USDT |
0.0115 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-05-05 |
0.0122 USDT |
13,025,336.4226 ONE |
0.0120 USDT |
0.0118 USDT |
0.0125 USDT |
0.0122 USDT |
| 2025-05-04 |
0.0122 USDT |
8,833,110.2086 ONE |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-05-03 |
0.0129 USDT |
6,765,997.3495 ONE |
0.0137 USDT |
0.0123 USDT |
0.0138 USDT |
0.0127 USDT |
| 2025-05-02 |
0.0135 USDT |
6,558,981.1686 ONE |
0.0134 USDT |
0.0132 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-05-01 |
0.0137 USDT |
10,297,222.4187 ONE |
0.0135 USDT |
0.0133 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-04-30 |
0.0134 USDT |
10,847,367.7801 ONE |
0.0135 USDT |
0.0127 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-04-29 |
0.0143 USDT |
44,445,342.3618 ONE |
0.0137 USDT |
0.0133 USDT |
0.0151 USDT |
0.0135 USDT |
| 2025-04-28 |
0.0132 USDT |
17,143,626.6603 ONE |
0.0128 USDT |
0.0123 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-04-27 |
0.0131 USDT |
7,394,625.2998 ONE |
0.0136 USDT |
0.0127 USDT |
0.0138 USDT |
0.0127 USDT |
| 2025-04-26 |
0.0136 USDT |
7,566,857.9210 ONE |
0.0135 USDT |
0.0132 USDT |
0.0141 USDT |
0.0136 USDT |
| 2025-04-25 |
0.0137 USDT |
23,811,996.7723 ONE |
0.0136 USDT |
0.0132 USDT |
0.0140 USDT |
0.0135 USDT |
| 2025-04-24 |
0.0134 USDT |
14,870,726.6509 ONE |
0.0133 USDT |
0.0129 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-04-23 |
0.0132 USDT |
25,046,511.1387 ONE |
0.0127 USDT |
0.0127 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-22 |
0.0121 USDT |
7,740,986.1727 ONE |
0.0116 USDT |
0.0114 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-04-21 |
0.0116 USDT |
7,656,272.8988 ONE |
0.0113 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2025-04-20 |
0.0112 USDT |
6,218,426.5769 ONE |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-04-19 |
0.0111 USDT |
3,075,931.6620 ONE |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-04-18 |
0.0110 USDT |
11,400,229.9293 ONE |
0.0107 USDT |
0.0106 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-04-17 |
0.0103 USDT |
7,176,087.0519 ONE |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-04-16 |
0.0102 USDT |
4,595,834.1302 ONE |
0.0102 USDT |
0.0098 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-04-15 |
0.0105 USDT |
9,285,252.0084 ONE |
0.0106 USDT |
0.0101 USDT |
0.0108 USDT |
0.0101 USDT |
| 2025-04-14 |
0.0107 USDT |
6,718,815.6443 ONE |
0.0105 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-04-13 |
0.0107 USDT |
7,729,020.1591 ONE |
0.0110 USDT |
0.0103 USDT |
0.0111 USDT |
0.0105 USDT |
| 2025-04-12 |
0.0108 USDT |
5,120,744.4047 ONE |
0.0105 USDT |
0.0104 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-04-11 |
0.0104 USDT |
5,494,326.6335 ONE |
0.0102 USDT |
0.0102 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-04-10 |
0.0103 USDT |
8,098,316.4412 ONE |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-04-09 |
0.0099 USDT |
10,071,052.9674 ONE |
0.0092 USDT |
0.0089 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-04-08 |
0.0097 USDT |
10,517,513.5430 ONE |
0.0096 USDT |
0.0091 USDT |
0.0100 USDT |
0.0091 USDT |
| 2025-04-07 |
0.0092 USDT |
32,517,542.0719 ONE |
0.0092 USDT |
0.0084 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-04-06 |
0.0097 USDT |
19,926,569.7428 ONE |
0.0104 USDT |
0.0090 USDT |
0.0105 USDT |
0.0092 USDT |
| 2025-04-05 |
0.0104 USDT |
13,818,833.8318 ONE |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-04-04 |
0.0106 USDT |
16,696,712.5871 ONE |
0.0106 USDT |
0.0103 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-04-03 |
0.0104 USDT |
17,254,960.0221 ONE |
0.0103 USDT |
0.0099 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-04-02 |
0.0107 USDT |
27,740,350.7725 ONE |
0.0109 USDT |
0.0101 USDT |
0.0113 USDT |
0.0103 USDT |
| 2025-04-01 |
0.0110 USDT |
21,466,412.7133 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2025-03-31 |
0.0108 USDT |
20,036,109.6831 ONE |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-03-30 |
0.0109 USDT |
15,681,924.8735 ONE |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2025-03-29 |
0.0111 USDT |
19,628,983.4775 ONE |
0.0117 USDT |
0.0107 USDT |
0.0118 USDT |
0.0109 USDT |
| 2025-03-28 |
0.0121 USDT |
19,006,501.3845 ONE |
0.0128 USDT |
0.0115 USDT |
0.0129 USDT |
0.0117 USDT |
| 2025-03-27 |
0.0130 USDT |
22,521,338.5872 ONE |
0.0128 USDT |
0.0126 USDT |
0.0134 USDT |
0.0128 USDT |
| 2025-03-26 |
0.0128 USDT |
30,110,269.1399 ONE |
0.0127 USDT |
0.0125 USDT |
0.0134 USDT |
0.0128 USDT |
| 2025-03-25 |
0.0127 USDT |
19,437,424.1700 ONE |
0.0128 USDT |
0.0126 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-03-24 |
0.0126 USDT |
34,633,067.9966 ONE |
0.0118 USDT |
0.0116 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-03-23 |
0.0118 USDT |
6,981,916.1777 ONE |
0.0120 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |