ONEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.019771 | 0.00 | 0.00% | 0.019771 | 0.019771 | 0.019771 | 0.00 |
Apr 29 2024 | 0.019771 | 0.00 | 0.00% | 0.019771 | 0.019771 | 0.019771 | 0.00 |
Apr 28 2024 | 0.019771 | -0.002163 | -9.86% | 0.020437 | 0.020774 | 0.019723 | 938,054.00 |
Apr 27 2024 | 0.021934 | 0.00 | 0.00% | 0.021934 | 0.021934 | 0.021934 | 0.00 |
Apr 26 2024 | 0.021934 | 0.00 | 0.00% | 0.021934 | 0.021934 | 0.021934 | 0.00 |
Apr 25 2024 | 0.021934 | 0.00 | 0.00% | 0.021934 | 0.021934 | 0.021934 | 0.00 |
Apr 24 2024 | 0.021934 | 0.00 | 0.00% | 0.021934 | 0.021934 | 0.021934 | 0.00 |
Apr 23 2024 | 0.021934 | -0.000604 | -2.68% | 0.022475 | 0.022762 | 0.021774 | 664,422.00 |
Apr 22 2024 | 0.022538 | 0.001951 | 9.48% | 0.021714 | 0.022703 | 0.021623 | 724,155.00 |
Apr 21 2024 | 0.020587 | 0.00 | 0.00% | 0.020587 | 0.020587 | 0.020587 | 0.00 |
Apr 20 2024 | 0.020587 | 0.00 | 0.00% | 0.020587 | 0.020587 | 0.020587 | 0.00 |
Apr 19 2024 | 0.020587 | 0.000539 | 2.69% | 0.019967 | 0.020847 | 0.01814 | 903,074.00 |
Apr 18 2024 | 0.020048 | -0.001274 | -5.98% | 0.019283 | 0.020186 | 0.018913 | 914,918.00 |
Apr 17 2024 | 0.021322 | 0.00 | 0.00% | 0.021322 | 0.021322 | 0.021322 | 0.00 |
Apr 16 2024 | 0.021322 | 0.00 | 0.00% | 0.021322 | 0.021322 | 0.021322 | 0.00 |
Apr 15 2024 | 0.021322 | 0.00 | 0.00% | 0.021322 | 0.021322 | 0.021322 | 0.00 |
Apr 14 2024 | 0.021322 | -0.006232 | -22.62% | 0.019697 | 0.021631 | 0.019063 | 1,232,925.00 |
Apr 13 2024 | 0.027554 | 0.00 | 0.00% | 0.027554 | 0.027554 | 0.027554 | 0.00 |
Apr 12 2024 | 0.027554 | 0.00 | 0.00% | 0.027554 | 0.027554 | 0.027554 | 0.00 |
Apr 11 2024 | 0.027554 | 0.00 | 0.00% | 0.027554 | 0.027554 | 0.027554 | 0.00 |
Apr 10 2024 | 0.027554 | -0.002446 | -8.15% | 0.027678 | 0.028176 | 0.026782 | 1,824,347.00 |
Apr 09 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.030 | 0.030 | 0.00 |
Apr 08 2024 | 0.030 | 0.001753 | 6.21% | 0.02826 | 0.030423 | 0.027488 | 1,796,726.00 |
Apr 07 2024 | 0.028247 | 0.000521 | 1.88% | 0.027743 | 0.028624 | 0.027533 | 1,028,798.00 |
Apr 06 2024 | 0.027726 | 0.000418 | 1.53% | 0.027268 | 0.028068 | 0.027143 | 1,721,195.00 |
Apr 05 2024 | 0.027308 | -0.001076 | -3.79% | 0.028251 | 0.028498 | 0.026484 | 1,812,263.00 |
Apr 04 2024 | 0.028384 | 0.000645 | 2.33% | 0.027668 | 0.029426 | 0.027623 | 1,054,563.00 |
Apr 03 2024 | 0.027739 | -0.000158 | -0.57% | 0.027937 | 0.029271 | 0.027121 | 1,244,485.00 |
Apr 02 2024 | 0.027897 | -0.005444 | -16.33% | 0.029926 | 0.030002 | 0.027324 | 1,168,580.00 |
Apr 01 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 31 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 30 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 29 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 28 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 27 2024 | 0.033341 | 0.00 | 0.00% | 0.033341 | 0.033341 | 0.033341 | 0.00 |
Mar 26 2024 | 0.033341 | 0.003616 | 12.16% | 0.033357 | 0.03425 | 0.032422 | 537,668.00 |
Mar 25 2024 | 0.029725 | 0.00 | 0.00% | 0.029725 | 0.029725 | 0.029725 | 0.00 |
Mar 24 2024 | 0.029725 | 0.00 | 0.00% | 0.029725 | 0.029725 | 0.029725 | 0.00 |
Mar 23 2024 | 0.029725 | 0.000374 | 1.27% | 0.029299 | 0.030783 | 0.028937 | 2,109,425.00 |
Mar 22 2024 | 0.029351 | -0.001612 | -5.21% | 0.030283 | 0.031624 | 0.028589 | 4,813,871.00 |
Mar 21 2024 | 0.030963 | 0.000595 | 1.96% | 0.030224 | 0.031639 | 0.030085 | 1,332,593.00 |
Mar 20 2024 | 0.030368 | 0.00391 | 14.78% | 0.026674 | 0.030799 | 0.025542 | 3,883,780.00 |
Mar 19 2024 | 0.026458 | -0.002168 | -7.57% | 0.028694 | 0.029034 | 0.025091 | 4,287,426.00 |
Mar 18 2024 | 0.028626 | -0.002041 | -6.66% | 0.030678 | 0.031542 | 0.028112 | 3,317,272.00 |
Mar 17 2024 | 0.030667 | 0.001545 | 5.31% | 0.029401 | 0.031298 | 0.028133 | 3,350,629.00 |
Mar 16 2024 | 0.029122 | -0.003214 | -9.94% | 0.032357 | 0.033904 | 0.02841 | 3,681,726.00 |
Mar 15 2024 | 0.032336 | -0.001979 | -5.77% | 0.034398 | 0.035013 | 0.029241 | 3,595,717.00 |
Mar 14 2024 | 0.034315 | -0.001425 | -3.99% | 0.035934 | 0.036324 | 0.032231 | 2,503,932.00 |
Mar 13 2024 | 0.03574 | -0.000112 | -0.31% | 0.035719 | 0.037693 | 0.034906 | 494,631.00 |
Mar 12 2024 | 0.035852 | -0.000957 | -2.60% | 0.036732 | 0.03742 | 0.033305 | 579,267.00 |
Mar 11 2024 | 0.036809 | 0.001638 | 4.66% | 0.03513 | 0.037846 | 0.033393 | 611,225.00 |
Mar 10 2024 | 0.035171 | -0.00000800 | -0.02% | 0.03563 | 0.039252 | 0.034228 | 461,152.00 |
Mar 09 2024 | 0.035179 | 0.00 | 0.00% | 0.035179 | 0.035179 | 0.035179 | 0.00 |
Mar 08 2024 | 0.035179 | 0.00 | 0.00% | 0.035179 | 0.035179 | 0.035179 | 0.00 |
Mar 07 2024 | 0.035179 | 0.002829 | 8.74% | 0.032191 | 0.036866 | 0.031893 | 744,181.00 |
Mar 06 2024 | 0.03235 | 0.001565 | 5.08% | 0.030786 | 0.032767 | 0.029431 | 629,008.00 |
Mar 05 2024 | 0.030785 | -0.003131 | -9.23% | 0.033782 | 0.034838 | 0.025565 | 1,092,010.00 |
Mar 04 2024 | 0.033916 | 0.002241 | 7.07% | 0.031844 | 0.036676 | 0.030109 | 3,101,495.00 |
Mar 03 2024 | 0.031675 | 0.003805 | 13.65% | 0.027922 | 0.03202 | 0.025505 | 2,945,905.00 |
Mar 02 2024 | 0.02787 | 0.002057 | 7.97% | 0.025653 | 0.027944 | 0.025073 | 2,898,559.00 |
Mar 01 2024 | 0.025813 | 0.001178 | 4.78% | 0.024647 | 0.026013 | 0.024194 | 2,841,252.00 |
Feb 29 2024 | 0.024635 | 0.002085 | 9.25% | 0.022331 | 0.026797 | 0.02195 | 2,781,310.00 |
Feb 28 2024 | 0.02255 | 0.00 | 0.00% | 0.02255 | 0.02255 | 0.02255 | 0.00 |
Feb 27 2024 | 0.02255 | -0.000482 | -2.09% | 0.023141 | 0.024927 | 0.02226 | 2,696,140.00 |
Feb 26 2024 | 0.023032 | 0.004628 | 25.15% | 0.022848 | 0.023801 | 0.022282 | 1,518,751.00 |
Feb 25 2024 | 0.018404 | 0.00 | 0.00% | 0.018404 | 0.018404 | 0.018404 | 0.00 |
Feb 24 2024 | 0.018404 | 0.00 | 0.00% | 0.018404 | 0.018404 | 0.018404 | 0.00 |
Feb 23 2024 | 0.018404 | 0.00 | 0.00% | 0.018404 | 0.018404 | 0.018404 | 0.00 |
Feb 22 2024 | 0.018404 | 0.001499 | 8.87% | 0.018176 | 0.018655 | 0.017763 | 325,610.00 |
Feb 21 2024 | 0.016905 | 0.00 | 0.00% | 0.016905 | 0.016905 | 0.016905 | 0.00 |
Feb 20 2024 | 0.016905 | 0.00 | 0.00% | 0.016905 | 0.016905 | 0.016905 | 0.00 |
Feb 19 2024 | 0.016905 | 0.00 | 0.00% | 0.016905 | 0.016905 | 0.016905 | 0.00 |
Feb 18 2024 | 0.016905 | 0.00 | 0.00% | 0.016905 | 0.016905 | 0.016905 | 0.00 |
Feb 17 2024 | 0.016905 | -0.000257 | -1.50% | 0.017131 | 0.017357 | 0.01608 | 604,329.00 |
Feb 16 2024 | 0.017162 | -0.000057 | -0.33% | 0.017203 | 0.017524 | 0.016804 | 742,985.00 |
Feb 15 2024 | 0.017219 | 0.000737 | 4.47% | 0.016447 | 0.017517 | 0.016445 | 738,417.00 |
Feb 14 2024 | 0.016482 | 0.000473 | 2.95% | 0.01569 | 0.016826 | 0.015567 | 350,344.00 |
Feb 13 2024 | 0.016009 | 0.00 | 0.00% | 0.016009 | 0.016009 | 0.016009 | 0.00 |
Feb 12 2024 | 0.016009 | 0.000787 | 5.17% | 0.015215 | 0.016063 | 0.014939 | 718,634.00 |
Feb 11 2024 | 0.015222 | -0.000241 | -1.56% | 0.015419 | 0.015697 | 0.015126 | 596,320.00 |
Feb 10 2024 | 0.015463 | 0.000202 | 1.32% | 0.015273 | 0.015709 | 0.014855 | 569,654.00 |
Feb 09 2024 | 0.015261 | 0.000827 | 5.73% | 0.014395 | 0.015449 | 0.014387 | 834,569.00 |
Feb 08 2024 | 0.014434 | 0.000081 | 0.56% | 0.014377 | 0.014581 | 0.014281 | 624,401.00 |
Feb 07 2024 | 0.014353 | 0.000553 | 4.01% | 0.013865 | 0.014446 | 0.013747 | 1,891,173.00 |
Feb 06 2024 | 0.0138 | -0.000052 | -0.38% | 0.013847 | 0.013961 | 0.013555 | 3,791,743.00 |
Feb 05 2024 | 0.013852 | 0.00 | 0.00% | 0.013852 | 0.013852 | 0.013852 | 0.00 |
Feb 04 2024 | 0.013852 | -0.000372 | -2.62% | 0.01419 | 0.014333 | 0.013784 | 3,500,204.00 |
Feb 03 2024 | 0.014224 | -0.000134 | -0.93% | 0.014371 | 0.01448 | 0.014197 | 4,267,035.00 |
Feb 02 2024 | 0.014358 | 0.000317 | 2.26% | 0.014242 | 0.014517 | 0.014102 | 4,748,977.00 |
Feb 01 2024 | 0.014041 | -0.000036 | -0.26% | 0.014124 | 0.014185 | 0.013735 | 1,879,636.00 |