Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.017394 | 0.00033 | 1.93% | 0.01704 | 0.01749 | 0.016744 | 32,230.00 |
| Jun 15 2024 | 0.017065 | 0.000341 | 2.04% | 0.016731 | 0.01726 | 0.016725 | 64,737.00 |
| Jun 14 2024 | 0.016724 | -0.000729 | -4.18% | 0.01751 | 0.017739 | 0.01611 | 92,617.00 |
| Jun 13 2024 | 0.017453 | -0.000907 | -4.94% | 0.018345 | 0.01889 | 0.017308 | 23,179.00 |
| Jun 12 2024 | 0.018361 | 0.000696 | 3.94% | 0.017782 | 0.019095 | 0.017361 | 65,729.00 |
| Jun 11 2024 | 0.017665 | -0.000535 | -2.94% | 0.0182 | 0.018435 | 0.01726 | 105,139.00 |
| Jun 10 2024 | 0.018199 | -0.000606 | -3.22% | 0.018726 | 0.018838 | 0.01787 | 28,361.00 |
| Jun 09 2024 | 0.018805 | 0.000155 | 0.83% | 0.018638 | 0.01897 | 0.01849 | 8,167.00 |
| Jun 08 2024 | 0.01865 | -0.00135 | -6.75% | 0.019904 | 0.020209 | 0.018465 | 35,714.00 |
| Jun 07 2024 | 0.020001 | -0.002495 | -11.09% | 0.022452 | 0.022586 | 0.01876 | 148,317.00 |
| Jun 06 2024 | 0.022495 | -0.000402 | -1.76% | 0.022915 | 0.022986 | 0.022221 | 12,204.00 |
| Jun 05 2024 | 0.022897 | -0.000073 | -0.32% | 0.022985 | 0.023408 | 0.02277 | 11,481.00 |
| Jun 04 2024 | 0.02297 | 0.000916 | 4.15% | 0.02211 | 0.022971 | 0.021853 | 22,683.00 |
| Jun 03 2024 | 0.022054 | 0.000394 | 1.82% | 0.021605 | 0.02263 | 0.021399 | 15,117.00 |
| Jun 02 2024 | 0.02166 | -0.000175 | -0.80% | 0.021989 | 0.02263 | 0.021506 | 77,450.00 |
| Jun 01 2024 | 0.021835 | 0.000098 | 0.45% | 0.021732 | 0.021835 | 0.021335 | 19,255.00 |
| May 31 2024 | 0.021737 | 0.000082 | 0.38% | 0.021619 | 0.022107 | 0.02122 | 23,893.00 |
| May 30 2024 | 0.021655 | -0.000525 | -2.37% | 0.022176 | 0.02246 | 0.021185 | 50,264.00 |
| May 29 2024 | 0.02218 | -0.00125 | -5.34% | 0.023445 | 0.023626 | 0.02218 | 20,511.00 |
| May 28 2024 | 0.02343 | 0.000909 | 4.03% | 0.022564 | 0.023925 | 0.022464 | 12,700.00 |
| May 27 2024 | 0.022521 | 0.000657 | 3.00% | 0.021905 | 0.023035 | 0.021716 | 19,096.00 |
| May 26 2024 | 0.021864 | -0.00075 | -3.32% | 0.022569 | 0.022655 | 0.021666 | 13,479.00 |
| May 25 2024 | 0.022614 | -0.000337 | -1.47% | 0.022921 | 0.023078 | 0.022528 | 157,067.00 |
| May 24 2024 | 0.022951 | 0.000296 | 1.31% | 0.022636 | 0.023384 | 0.021433 | 20,296.00 |
| May 23 2024 | 0.022655 | 0.00014 | 0.62% | 0.022538 | 0.023384 | 0.02106 | 112,380.00 |
| May 22 2024 | 0.022515 | -0.000279 | -1.22% | 0.022796 | 0.023176 | 0.022266 | 98,719.00 |
| May 21 2024 | 0.022794 | 0.001142 | 5.27% | 0.021757 | 0.023105 | 0.021305 | 73,539.00 |
| May 20 2024 | 0.021653 | 0.002179 | 11.19% | 0.019463 | 0.021709 | 0.019307 | 10,574.00 |
| May 19 2024 | 0.019473 | -0.000743 | -3.68% | 0.020186 | 0.02056 | 0.019411 | 13,622.00 |
| May 18 2024 | 0.020216 | -0.000087 | -0.43% | 0.020247 | 0.020636 | 0.019925 | 23,698.00 |
| May 17 2024 | 0.020302 | 0.000222 | 1.11% | 0.020055 | 0.02069 | 0.019672 | 20,250.00 |
| May 16 2024 | 0.02008 | -0.000135 | -0.67% | 0.02021 | 0.020515 | 0.019284 | 10,712.00 |
| May 15 2024 | 0.020215 | 0.00203 | 11.16% | 0.018256 | 0.020474 | 0.018154 | 20,193.00 |
| May 14 2024 | 0.018185 | -0.00105 | -5.46% | 0.01921 | 0.01938 | 0.018136 | 19,658.00 |
| May 13 2024 | 0.019235 | 0.000066 | 0.34% | 0.019147 | 0.020066 | 0.01828 | 17,766.00 |
| May 12 2024 | 0.019169 | -0.000414 | -2.11% | 0.019715 | 0.019962 | 0.01911 | 13,343.00 |
| May 11 2024 | 0.019583 | -0.000185 | -0.94% | 0.019788 | 0.020269 | 0.0194 | 19,904.00 |
| May 10 2024 | 0.019768 | -0.001392 | -6.58% | 0.021108 | 0.021649 | 0.019678 | 16,744.00 |
| May 09 2024 | 0.02116 | 0.001391 | 7.04% | 0.01973 | 0.021339 | 0.019705 | 25,477.00 |
| May 08 2024 | 0.019769 | 0.000278 | 1.43% | 0.019548 | 0.020643 | 0.01909 | 40,883.00 |
| May 07 2024 | 0.019491 | -0.000594 | -2.96% | 0.020132 | 0.021257 | 0.019491 | 20,495.00 |
| May 06 2024 | 0.020085 | -0.00007 | -0.35% | 0.0202 | 0.021257 | 0.020023 | 44,181.00 |
| May 05 2024 | 0.020154 | 0.000304 | 1.53% | 0.01983 | 0.02041 | 0.01935 | 15,909.00 |
| May 04 2024 | 0.019851 | -0.000196 | -0.98% | 0.020017 | 0.020275 | 0.01973 | 10,097.00 |
| May 03 2024 | 0.020047 | 0.001134 | 6.00% | 0.018884 | 0.020313 | 0.018578 | 20,081.00 |
| May 02 2024 | 0.018912 | 0.000402 | 2.17% | 0.018501 | 0.01901 | 0.017588 | 38,419.00 |
| May 01 2024 | 0.01851 | 0.00053 | 2.95% | 0.01789 | 0.018741 | 0.017012 | 25,800.00 |
| Apr 30 2024 | 0.01798 | -0.001258 | -6.54% | 0.019174 | 0.019503 | 0.017515 | 38,483.00 |
| Apr 29 2024 | 0.019238 | -0.000569 | -2.87% | 0.01982 | 0.020242 | 0.018806 | 40,744.00 |
| Apr 28 2024 | 0.019806 | -0.000689 | -3.36% | 0.02044 | 0.02101 | 0.019806 | 13,553.00 |
| Apr 27 2024 | 0.020495 | 0.00002 | 0.10% | 0.020466 | 0.020673 | 0.019803 | 31,121.00 |
| Apr 26 2024 | 0.020476 | -0.000635 | -3.01% | 0.021155 | 0.021959 | 0.02041 | 11,813.00 |
| Apr 25 2024 | 0.021111 | 0.000029 | 0.14% | 0.021025 | 0.022118 | 0.020396 | 35,137.00 |
| Apr 24 2024 | 0.021082 | -0.000853 | -3.89% | 0.02205 | 0.023225 | 0.020825 | 11,362.00 |
| Apr 23 2024 | 0.021935 | -0.000538 | -2.39% | 0.022438 | 0.022809 | 0.021752 | 9,173.00 |
| Apr 22 2024 | 0.022472 | 0.001295 | 6.12% | 0.021141 | 0.022976 | 0.021141 | 16,677.00 |
| Apr 21 2024 | 0.021177 | -0.00106 | -4.77% | 0.022169 | 0.022388 | 0.020434 | 13,752.00 |
| Apr 20 2024 | 0.022237 | 0.001742 | 8.50% | 0.020463 | 0.022372 | 0.019663 | 31,472.00 |
| Apr 19 2024 | 0.020496 | 0.000437 | 2.18% | 0.019983 | 0.021355 | 0.018518 | 23,514.00 |
| Apr 18 2024 | 0.020059 | 0.000023 | 0.11% | 0.020033 | 0.021033 | 0.018911 | 16,714.00 |
| Apr 17 2024 | 0.020036 | -0.001237 | -5.81% | 0.021267 | 0.02147 | 0.018464 | 48,404.00 |
| Apr 16 2024 | 0.021273 | 0.001254 | 6.27% | 0.019884 | 0.02147 | 0.019196 | 21,537.00 |
| Apr 15 2024 | 0.020019 | -0.00129 | -6.05% | 0.021314 | 0.02242 | 0.018357 | 90,391.00 |
| Apr 14 2024 | 0.021309 | 0.001685 | 8.59% | 0.019509 | 0.022976 | 0.018419 | 54,001.00 |
| Apr 13 2024 | 0.019623 | -0.004521 | -18.72% | 0.024143 | 0.024769 | 0.017007 | 75,026.00 |
| Apr 12 2024 | 0.024145 | -0.003942 | -14.04% | 0.028265 | 0.028789 | 0.021212 | 23,284.00 |
| Apr 11 2024 | 0.028087 | -0.00037 | -1.30% | 0.02846 | 0.028789 | 0.026467 | 60,158.00 |
| Apr 10 2024 | 0.028457 | 0.000718 | 2.59% | 0.02769 | 0.029938 | 0.02621 | 32,298.00 |
| Apr 09 2024 | 0.027739 | -0.002395 | -7.95% | 0.030128 | 0.030249 | 0.027607 | 22,860.00 |
| Apr 08 2024 | 0.030134 | 0.001846 | 6.53% | 0.028268 | 0.030269 | 0.027126 | 108,529.00 |
| Apr 07 2024 | 0.028288 | -0.000222 | -0.78% | 0.028426 | 0.028887 | 0.027769 | 11,474.00 |
| Apr 06 2024 | 0.028511 | -0.000133 | -0.46% | 0.028633 | 0.028888 | 0.027217 | 11,532.00 |
| Apr 05 2024 | 0.028643 | -0.001067 | -3.59% | 0.029741 | 0.029781 | 0.026503 | 17,278.00 |
| Apr 04 2024 | 0.02971 | 0.001958 | 7.06% | 0.027799 | 0.029935 | 0.0265 | 15,018.00 |
| Apr 03 2024 | 0.027752 | 0.000042 | 0.15% | 0.027733 | 0.031 | 0.027121 | 18,768.00 |
| Apr 02 2024 | 0.02771 | -0.002885 | -9.43% | 0.030633 | 0.031221 | 0.0265 | 72,061.00 |
| Apr 01 2024 | 0.030595 | -0.001312 | -4.11% | 0.031832 | 0.032477 | 0.029 | 39,887.00 |
| Mar 31 2024 | 0.031906 | 0.001692 | 5.60% | 0.031332 | 0.032812 | 0.029872 | 32,939.00 |
| Mar 30 2024 | 0.030214 | -0.000767 | -2.48% | 0.03098 | 0.0326 | 0.029834 | 24,270.00 |
| Mar 29 2024 | 0.030981 | 0.000047 | 0.15% | 0.030934 | 0.0326 | 0.030431 | 29,481.00 |
| Mar 28 2024 | 0.030935 | -0.000244 | -0.78% | 0.031174 | 0.0337 | 0.030428 | 37,437.00 |
| Mar 27 2024 | 0.031178 | -0.001943 | -5.87% | 0.033131 | 0.0337 | 0.030971 | 36,389.00 |
| Mar 26 2024 | 0.033121 | -0.000625 | -1.85% | 0.033705 | 0.0345 | 0.03179 | 12,077.00 |
| Mar 25 2024 | 0.033746 | 0.001624 | 5.06% | 0.032253 | 0.033781 | 0.0301 | 105,056.00 |
| Mar 24 2024 | 0.032122 | 0.002356 | 7.92% | 0.029781 | 0.032852 | 0.026495 | 13,371.00 |
| Mar 23 2024 | 0.029766 | 0.00046 | 1.57% | 0.029345 | 0.031042 | 0.028205 | 9,237.00 |
| Mar 22 2024 | 0.029306 | -0.001053 | -3.47% | 0.030753 | 0.031682 | 0.028029 | 18,109.00 |
| Mar 21 2024 | 0.030359 | -0.00000700 | -0.02% | 0.030136 | 0.03227 | 0.0287 | 31,051.00 |
| Mar 20 2024 | 0.030365 | 0.002036 | 7.19% | 0.028114 | 0.031161 | 0.026002 | 43,378.00 |
| Mar 19 2024 | 0.028329 | -0.000337 | -1.18% | 0.028718 | 0.030584 | 0.026002 | 65,540.00 |
