Identifier on OKEx: ONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-16 |
0.0328 USDT |
58,168,690.1347 ONE |
0.0342 USDT |
0.0311 USDT |
0.0350 USDT |
0.0328 USDT |
| 2024-12-15 |
0.0332 USDT |
57,229,539.5762 ONE |
0.0325 USDT |
0.0314 USDT |
0.0351 USDT |
0.0343 USDT |
| 2024-12-14 |
0.0335 USDT |
46,411,652.4771 ONE |
0.0348 USDT |
0.0316 USDT |
0.0353 USDT |
0.0325 USDT |
| 2024-12-13 |
0.0349 USDT |
69,668,409.4927 ONE |
0.0358 USDT |
0.0339 USDT |
0.0361 USDT |
0.0348 USDT |
| 2024-12-12 |
0.0373 USDT |
103,205,688.3378 ONE |
0.0355 USDT |
0.0347 USDT |
0.0390 USDT |
0.0358 USDT |
| 2024-12-11 |
0.0346 USDT |
95,869,873.8755 ONE |
0.0339 USDT |
0.0327 USDT |
0.0362 USDT |
0.0355 USDT |
| 2024-12-10 |
0.0335 USDT |
81,273,296.1150 ONE |
0.0340 USDT |
0.0300 USDT |
0.0362 USDT |
0.0339 USDT |
| 2024-12-09 |
0.0374 USDT |
115,661,094.0805 ONE |
0.0427 USDT |
0.0292 USDT |
0.0430 USDT |
0.0340 USDT |
| 2024-12-08 |
0.0444 USDT |
124,754,816.9192 ONE |
0.0456 USDT |
0.0414 USDT |
0.0486 USDT |
0.0427 USDT |
| 2024-12-07 |
0.0433 USDT |
226,976,008.0281 ONE |
0.0397 USDT |
0.0393 USDT |
0.0467 USDT |
0.0456 USDT |
| 2024-12-06 |
0.0368 USDT |
103,385,743.1311 ONE |
0.0319 USDT |
0.0316 USDT |
0.0418 USDT |
0.0397 USDT |
| 2024-12-05 |
0.0325 USDT |
60,009,330.0558 ONE |
0.0330 USDT |
0.0309 USDT |
0.0338 USDT |
0.0319 USDT |
| 2024-12-04 |
0.0319 USDT |
82,812,411.3808 ONE |
0.0303 USDT |
0.0296 USDT |
0.0354 USDT |
0.0330 USDT |
| 2024-12-03 |
0.0301 USDT |
86,361,516.0256 ONE |
0.0298 USDT |
0.0275 USDT |
0.0329 USDT |
0.0303 USDT |
| 2024-12-02 |
0.0286 USDT |
59,617,576.9682 ONE |
0.0294 USDT |
0.0269 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-12-01 |
0.0291 USDT |
71,952,249.3149 ONE |
0.0284 USDT |
0.0271 USDT |
0.0311 USDT |
0.0294 USDT |
| 2024-11-30 |
0.0288 USDT |
133,275,194.2879 ONE |
0.0268 USDT |
0.0263 USDT |
0.0309 USDT |
0.0284 USDT |
| 2024-11-29 |
0.0256 USDT |
65,487,898.8418 ONE |
0.0242 USDT |
0.0238 USDT |
0.0275 USDT |
0.0268 USDT |
| 2024-11-28 |
0.0236 USDT |
35,521,155.3527 ONE |
0.0240 USDT |
0.0228 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-11-27 |
0.0240 USDT |
47,856,872.1889 ONE |
0.0230 USDT |
0.0225 USDT |
0.0247 USDT |
0.0240 USDT |
| 2024-11-26 |
0.0236 USDT |
92,362,721.3535 ONE |
0.0245 USDT |
0.0218 USDT |
0.0262 USDT |
0.0231 USDT |
| 2024-11-25 |
0.0244 USDT |
122,160,879.0636 ONE |
0.0245 USDT |
0.0228 USDT |
0.0261 USDT |
0.0245 USDT |
| 2024-11-24 |
0.0256 USDT |
453,644,837.5927 ONE |
0.0208 USDT |
0.0206 USDT |
0.0305 USDT |
0.0245 USDT |
| 2024-11-23 |
0.0202 USDT |
124,455,286.0809 ONE |
0.0173 USDT |
0.0169 USDT |
0.0233 USDT |
0.0208 USDT |
| 2024-11-22 |
0.0169 USDT |
57,753,026.6346 ONE |
0.0156 USDT |
0.0153 USDT |
0.0183 USDT |
0.0173 USDT |
| 2024-11-21 |
0.0150 USDT |
24,397,823.2544 ONE |
0.0142 USDT |
0.0137 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-11-20 |
0.0147 USDT |
22,353,313.6156 ONE |
0.0153 USDT |
0.0139 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-11-19 |
0.0157 USDT |
17,640,787.8579 ONE |
0.0162 USDT |
0.0148 USDT |
0.0163 USDT |
0.0153 USDT |
| 2024-11-18 |
0.0154 USDT |
42,652,909.8289 ONE |
0.0139 USDT |
0.0138 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-11-17 |
0.0145 USDT |
25,158,543.5221 ONE |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0146 USDT |
21,801,905.4288 ONE |
0.0139 USDT |
0.0139 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-11-15 |
0.0132 USDT |
11,980,579.9711 ONE |
0.0131 USDT |
0.0126 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-11-14 |
0.0137 USDT |
40,754,233.3827 ONE |
0.0140 USDT |
0.0128 USDT |
0.0146 USDT |
0.0131 USDT |
| 2024-11-13 |
0.0141 USDT |
29,017,176.4402 ONE |
0.0149 USDT |
0.0133 USDT |
0.0151 USDT |
0.0140 USDT |
| 2024-11-12 |
0.0156 USDT |
33,522,164.9364 ONE |
0.0162 USDT |
0.0143 USDT |
0.0167 USDT |
0.0149 USDT |
| 2024-11-11 |
0.0150 USDT |
28,092,994.7230 ONE |
0.0146 USDT |
0.0143 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-11-10 |
0.0145 USDT |
43,582,753.1119 ONE |
0.0138 USDT |
0.0137 USDT |
0.0154 USDT |
0.0146 USDT |
| 2024-11-09 |
0.0134 USDT |
24,334,822.1565 ONE |
0.0129 USDT |
0.0126 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-11-08 |
0.0127 USDT |
19,045,229.1469 ONE |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-11-07 |
0.0126 USDT |
12,230,111.8453 ONE |
0.0126 USDT |
0.0123 USDT |
0.0129 USDT |
0.0126 USDT |
| 2024-11-06 |
0.0122 USDT |
23,420,258.6727 ONE |
0.0112 USDT |
0.0111 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-11-05 |
0.0111 USDT |
4,092,705.3064 ONE |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-11-04 |
0.0109 USDT |
5,255,431.2330 ONE |
0.0109 USDT |
0.0104 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-11-03 |
0.0110 USDT |
4,888,180.4859 ONE |
0.0117 USDT |
0.0106 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-11-02 |
0.0117 USDT |
4,570,414.6887 ONE |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-11-01 |
0.0119 USDT |
9,058,452.4110 ONE |
0.0119 USDT |
0.0116 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-10-31 |
0.0121 USDT |
5,968,192.9861 ONE |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2024-10-30 |
0.0126 USDT |
8,337,772.6386 ONE |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-10-29 |
0.0127 USDT |
8,699,185.3944 ONE |
0.0125 USDT |
0.0124 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-10-28 |
0.0120 USDT |
6,417,889.4162 ONE |
0.0123 USDT |
0.0117 USDT |
0.0126 USDT |
0.0125 USDT |