Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ONEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.02177 | 0.00229 | 11.76% | 0.01954 | 0.02177 | 0.019 | 11,813,727.00 |
| May 19 2024 | 0.01948 | -0.00077 | -3.80% | 0.0202 | 0.02056 | 0.0193 | 2,983,038.00 |
| May 18 2024 | 0.02025 | -0.00008 | -0.39% | 0.02031 | 0.02067 | 0.02006 | 6,524,070.00 |
| May 17 2024 | 0.02033 | 0.00029 | 1.45% | 0.02006 | 0.02084 | 0.01967 | 10,736,322.00 |
| May 16 2024 | 0.02004 | -0.00022 | -1.09% | 0.02034 | 0.02053 | 0.01927 | 10,646,183.00 |
| May 15 2024 | 0.02026 | 0.00207 | 11.38% | 0.0184 | 0.02047 | 0.01818 | 12,874,463.00 |
| May 14 2024 | 0.01819 | -0.00103 | -5.36% | 0.0192 | 0.01939 | 0.01811 | 6,325,896.00 |
| May 13 2024 | 0.01922 | 0.00008 | 0.42% | 0.01918 | 0.02015 | 0.01828 | 11,802,255.00 |
| May 12 2024 | 0.01914 | -0.00043 | -2.20% | 0.0197 | 0.01996 | 0.01909 | 6,988,908.00 |
| May 11 2024 | 0.01957 | -0.00021 | -1.06% | 0.01988 | 0.02026 | 0.01938 | 13,326,905.00 |
| May 10 2024 | 0.01978 | -0.00134 | -6.34% | 0.02112 | 0.02164 | 0.01968 | 13,139,339.00 |
| May 09 2024 | 0.02112 | 0.0013 | 6.56% | 0.01969 | 0.02135 | 0.01957 | 9,011,440.00 |
| May 08 2024 | 0.01982 | 0.0003 | 1.54% | 0.01956 | 0.02031 | 0.01908 | 6,718,381.00 |
| May 07 2024 | 0.01952 | -0.00065 | -3.22% | 0.02013 | 0.02061 | 0.01949 | 9,193,936.00 |
| May 06 2024 | 0.02017 | 0.00 | 0.00% | 0.02017 | 0.02017 | 0.02017 | 0.00 |
| May 05 2024 | 0.02017 | 0.00031 | 1.56% | 0.01984 | 0.02062 | 0.01937 | 8,414,496.00 |
| May 04 2024 | 0.01986 | -0.00017 | -0.85% | 0.02001 | 0.02034 | 0.0197 | 7,185,087.00 |
| May 03 2024 | 0.02003 | 0.00108 | 5.70% | 0.01888 | 0.02039 | 0.01858 | 12,101,273.00 |
| May 02 2024 | 0.01895 | 0.00047 | 2.54% | 0.01851 | 0.01918 | 0.01786 | 10,896,161.00 |
| May 01 2024 | 0.01848 | 0.00058 | 3.24% | 0.01795 | 0.01879 | 0.01679 | 15,957,307.00 |
| Apr 30 2024 | 0.0179 | -0.00132 | -6.87% | 0.01916 | 0.0195 | 0.01719 | 23,133,452.00 |
| Apr 29 2024 | 0.01922 | -0.00057 | -2.88% | 0.0198 | 0.02002 | 0.01879 | 13,748,390.00 |
| Apr 28 2024 | 0.01979 | -0.00063 | -3.09% | 0.02044 | 0.02115 | 0.01971 | 7,319,997.00 |
| Apr 27 2024 | 0.02042 | -0.00005 | -0.24% | 0.0205 | 0.02074 | 0.01958 | 8,845,973.00 |
| Apr 26 2024 | 0.02047 | -0.00063 | -2.99% | 0.02115 | 0.02127 | 0.02034 | 10,473,157.00 |
| Apr 25 2024 | 0.0211 | 0.00 | 0.00% | 0.0211 | 0.0211 | 0.0211 | 0.00 |
| Apr 24 2024 | 0.0211 | -0.00086 | -3.92% | 0.02202 | 0.02337 | 0.0208 | 17,179,592.00 |
| Apr 23 2024 | 0.02196 | -0.00052 | -2.31% | 0.02242 | 0.02276 | 0.02176 | 9,181,092.00 |
| Apr 22 2024 | 0.02248 | 0.00084 | 3.88% | 0.02173 | 0.02285 | 0.02156 | 11,052,694.00 |
| Apr 21 2024 | 0.02164 | -0.00061 | -2.74% | 0.02211 | 0.02245 | 0.02122 | 15,961,131.00 |
| Apr 20 2024 | 0.02225 | 0.00181 | 8.86% | 0.02037 | 0.02237 | 0.02007 | 9,079,163.00 |
| Apr 19 2024 | 0.02044 | 0.00042 | 2.10% | 0.01992 | 0.02125 | 0.0181 | 28,613,400.00 |
| Apr 18 2024 | 0.02002 | 0.00064 | 3.30% | 0.01934 | 0.02069 | 0.01887 | 14,696,216.00 |
| Apr 17 2024 | 0.01938 | -0.00051 | -2.56% | 0.01979 | 0.02014 | 0.01829 | 20,021,232.00 |
| Apr 16 2024 | 0.01989 | -0.00008 | -0.40% | 0.01993 | 0.02061 | 0.01886 | 22,224,998.00 |
| Apr 15 2024 | 0.01997 | -0.00137 | -6.42% | 0.0212 | 0.02224 | 0.01917 | 48,383,519.00 |
| Apr 14 2024 | 0.02134 | 0.00173 | 8.82% | 0.01973 | 0.02168 | 0.01893 | 22,615,700.00 |
| Apr 13 2024 | 0.01961 | -0.00292 | -12.96% | 0.02241 | 0.02284 | 0.01626 | 62,054,766.00 |
| Apr 12 2024 | 0.02253 | -0.00392 | -14.82% | 0.02638 | 0.027 | 0.01983 | 44,177,059.00 |
| Apr 11 2024 | 0.02645 | -0.00107 | -3.89% | 0.02747 | 0.02792 | 0.02605 | 8,468,449.00 |
| Apr 10 2024 | 0.02752 | -0.00026 | -0.94% | 0.0277 | 0.02814 | 0.02626 | 13,433,407.00 |
| Apr 09 2024 | 0.02778 | -0.00225 | -7.49% | 0.03015 | 0.03045 | 0.02757 | 14,972,590.00 |
| Apr 08 2024 | 0.03003 | 0.00177 | 6.26% | 0.02824 | 0.03041 | 0.02742 | 18,143,185.00 |
| Apr 07 2024 | 0.02826 | 0.0005 | 1.80% | 0.02771 | 0.02868 | 0.02756 | 11,967,740.00 |
| Apr 06 2024 | 0.02776 | 0.00041 | 1.50% | 0.02725 | 0.02803 | 0.0271 | 6,724,967.00 |
| Apr 05 2024 | 0.02735 | -0.00098 | -3.46% | 0.02823 | 0.02853 | 0.02641 | 11,709,168.00 |
| Apr 04 2024 | 0.02833 | 0.0006 | 2.16% | 0.02772 | 0.02946 | 0.02723 | 13,023,193.00 |
| Apr 03 2024 | 0.02773 | -0.00017 | -0.61% | 0.0279 | 0.02923 | 0.02687 | 6,913,704.00 |
| Apr 02 2024 | 0.0279 | -0.00209 | -6.97% | 0.02992 | 0.02998 | 0.0273 | 12,785,235.00 |
| Apr 01 2024 | 0.02999 | -0.00188 | -5.90% | 0.03181 | 0.03244 | 0.02861 | 11,943,954.00 |
| Mar 31 2024 | 0.03187 | 0.00172 | 5.70% | 0.030 | 0.03293 | 0.02995 | 11,044,390.00 |
| Mar 30 2024 | 0.03015 | -0.0009 | -2.90% | 0.03103 | 0.03145 | 0.0299 | 10,167,655.00 |
| Mar 29 2024 | 0.03105 | -0.00043 | -1.37% | 0.03128 | 0.03198 | 0.03038 | 11,255,614.00 |
| Mar 28 2024 | 0.03148 | 0.00023 | 0.74% | 0.03119 | 0.03225 | 0.03059 | 9,697,083.00 |
| Mar 27 2024 | 0.03125 | -0.00211 | -6.32% | 0.0334 | 0.03431 | 0.03096 | 11,520,410.00 |
| Mar 26 2024 | 0.03336 | 0.00011 | 0.33% | 0.03331 | 0.03479 | 0.0324 | 10,387,332.00 |
| Mar 25 2024 | 0.03325 | 0.00088 | 2.72% | 0.03232 | 0.03389 | 0.03152 | 9,437,488.00 |
| Mar 24 2024 | 0.03237 | 0.00173 | 5.65% | 0.02982 | 0.0339 | 0.02925 | 13,363,712.00 |
| Mar 23 2024 | 0.03064 | 0.00122 | 4.15% | 0.0293 | 0.0308 | 0.02888 | 4,911,086.00 |
| Mar 22 2024 | 0.02942 | -0.00091 | -3.00% | 0.03062 | 0.03168 | 0.0286 | 9,990,693.00 |
| Mar 21 2024 | 0.03033 | 0.00 | 0.00% | 0.03015 | 0.0318 | 0.02968 | 12,007,488.00 |
| Mar 20 2024 | 0.03033 | 0.00393 | 14.89% | 0.02663 | 0.03076 | 0.02553 | 13,253,276.00 |
| Mar 19 2024 | 0.0264 | -0.00233 | -8.11% | 0.02871 | 0.02901 | 0.02506 | 20,625,547.00 |
| Mar 18 2024 | 0.02873 | -0.00196 | -6.39% | 0.03058 | 0.0316 | 0.02811 | 7,918,346.00 |
| Mar 17 2024 | 0.03069 | 0.00162 | 5.57% | 0.02939 | 0.03128 | 0.02805 | 9,739,662.00 |
| Mar 16 2024 | 0.02907 | -0.00327 | -10.11% | 0.0324 | 0.03391 | 0.02835 | 21,063,133.00 |
| Mar 15 2024 | 0.03234 | -0.00351 | -9.79% | 0.03442 | 0.03498 | 0.0289 | 15,112,575.00 |
| Mar 14 2024 | 0.03585 | 0.00 | 0.00% | 0.03585 | 0.03585 | 0.03585 | 0.00 |
| Mar 13 2024 | 0.03585 | -0.00004 | -0.11% | 0.03578 | 0.03787 | 0.03479 | 11,843,596.00 |
| Mar 12 2024 | 0.03589 | -0.00083 | -2.26% | 0.03675 | 0.03761 | 0.0331 | 15,483,292.00 |
| Mar 11 2024 | 0.03672 | 0.00152 | 4.32% | 0.03513 | 0.03819 | 0.03303 | 25,336,230.00 |
| Mar 10 2024 | 0.0352 | 0.00124 | 3.65% | 0.03554 | 0.0395 | 0.03417 | 38,956,737.00 |
| Mar 09 2024 | 0.03396 | 0.00 | 0.00% | 0.03396 | 0.03396 | 0.03396 | 0.00 |
| Mar 08 2024 | 0.03396 | -0.00127 | -3.60% | 0.03535 | 0.03562 | 0.03259 | 36,561,953.00 |
| Mar 07 2024 | 0.03523 | 0.0029 | 8.97% | 0.03218 | 0.03708 | 0.03177 | 46,800,775.00 |
| Mar 06 2024 | 0.03233 | 0.00158 | 5.14% | 0.03069 | 0.03313 | 0.02936 | 27,174,840.00 |
| Mar 05 2024 | 0.03075 | -0.00316 | -9.32% | 0.03375 | 0.03494 | 0.02474 | 44,294,040.00 |
| Mar 04 2024 | 0.03391 | 0.00216 | 6.80% | 0.03184 | 0.03698 | 0.030 | 66,169,048.00 |
| Mar 03 2024 | 0.03175 | 0.00386 | 13.84% | 0.02777 | 0.03208 | 0.02455 | 33,613,493.00 |
| Mar 02 2024 | 0.02789 | 0.00206 | 7.98% | 0.02563 | 0.02797 | 0.02497 | 41,950,833.00 |
| Mar 01 2024 | 0.02583 | 0.00118 | 4.79% | 0.02459 | 0.02603 | 0.02419 | 34,715,612.00 |
| Feb 29 2024 | 0.02465 | 0.00216 | 9.60% | 0.02235 | 0.027 | 0.02197 | 59,817,298.00 |
| Feb 28 2024 | 0.02249 | -0.00009 | -0.40% | 0.02261 | 0.02389 | 0.01979 | 45,871,359.00 |
| Feb 27 2024 | 0.02258 | -0.00048 | -2.08% | 0.02312 | 0.02493 | 0.02222 | 41,811,948.00 |
| Feb 26 2024 | 0.02306 | 0.00018 | 0.79% | 0.02279 | 0.0238 | 0.02227 | 60,380,291.00 |
| Feb 25 2024 | 0.02288 | 0.00243 | 11.88% | 0.02045 | 0.02508 | 0.02019 | 119,656,044.00 |
| Feb 24 2024 | 0.02045 | 0.00202 | 10.96% | 0.01846 | 0.02158 | 0.01797 | 37,354,038.00 |
| Feb 23 2024 | 0.01843 | 0.00 | 0.00% | 0.01848 | 0.01889 | 0.01766 | 9,521,355.00 |
| Feb 22 2024 | 0.01843 | 0.0002 | 1.10% | 0.01816 | 0.01923 | 0.01767 | 16,849,202.00 |
| Feb 21 2024 | 0.01823 | -0.00067 | -3.54% | 0.01886 | 0.01887 | 0.01722 | 14,480,824.00 |
