ONEUSD Historical USD Price
Daily close · Jan 12, 2022 → Dec 19, 2022Daily price history
Nov 20, 2022 → Dec 19, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-19 | $0.00185935 | $0.00186374 | $0.00182123 | $0.00182123 | $16.53 |
| 2022-12-18 | $0.00186192 | $0.00186456 | $0.00185209 | $0.00185971 | $16.88 |
| 2022-12-17 | $0.00184359 | $0.00186231 | $0.00184309 | $0.00186231 | $16.91 |
| 2022-12-16 | $0.00192547 | $0.00194174 | $0.00183995 | $0.00184413 | $16.74 |
| 2022-12-15 | $0.00197514 | $0.00197828 | $0.00192094 | $0.0019253 | $17.48 |
| 2022-12-14 | $0.00197217 | $0.00202916 | $0.00196549 | $0.00197521 | $17.93 |
| 2022-12-13 | $0.00190769 | $0.00198792 | $0.0018982 | $0.00197145 | $17.90 |
| 2022-12-12 | $0.00681745 | $0.00681745 | $0.00188396 | $0.00190933 | $17.33 |
| 2022-12-11 | $0.00683258 | $0.00687765 | $0.00681789 | $0.00682165 | $0.00 |
| 2022-12-10 | $0.00683366 | $0.00686511 | $0.00682886 | $0.00682966 | $0.00 |
| 2022-12-09 | $0.00687197 | $0.00688719 | $0.0068187 | $0.00683376 | $0.00 |
| 2022-12-08 | $0.00671913 | $0.00688335 | $0.00670018 | $0.00687739 | $0.00 |
| 2022-12-07 | $0.00680681 | $0.00681163 | $0.00667915 | $0.00672027 | $0.00 |
| 2022-12-06 | $0.00676159 | $0.00680708 | $0.00674885 | $0.00680592 | $0.00 |
| 2022-12-05 | $0.00680634 | $0.00692404 | $0.00674225 | $0.00675885 | $0.00 |
| 2022-12-04 | $0.00672086 | $0.00681618 | $0.00672031 | $0.00681102 | $0.00 |
| 2022-12-03 | $0.00679995 | $0.00680907 | $0.00671677 | $0.00672468 | $0.00 |
| 2022-12-02 | $0.00675522 | $0.00679779 | $0.00672392 | $0.00679704 | $0.00 |
| 2022-12-01 | $0.00683551 | $0.00684932 | $0.00672569 | $0.00675221 | $0.00 |
| 2022-11-30 | $0.00655179 | $0.00684534 | $0.00655179 | $0.00684288 | $0.00 |
| 2022-11-29 | $0.00646969 | $0.00658132 | $0.00643939 | $0.00655155 | $0.00 |
| 2022-11-28 | $0.00655897 | $0.00657312 | $0.00641202 | $0.00647035 | $0.00 |
| 2022-11-27 | $0.00655788 | $0.00661532 | $0.0065577 | $0.00655999 | $0.00 |
| 2022-11-26 | $0.00658326 | $0.0066339 | $0.00655149 | $0.00655921 | $0.00 |
| 2022-11-25 | $0.00661443 | $0.00661443 | $0.00620132 | $0.00658249 | $0.00 |
| 2022-11-24 | $0.00661511 | $0.00667032 | $0.00658285 | $0.0066138 | $0.00 |
| 2022-11-23 | $0.00647579 | $0.00662366 | $0.00645078 | $0.00661569 | $0.00 |
| 2022-11-22 | $0.00628672 | $0.00648514 | $0.00625051 | $0.00646635 | $0.00 |
| 2022-11-21 | $0.00648077 | $0.00648077 | $0.00622467 | $0.00628702 | $0.00 |
| 2022-11-20 | $0.00665055 | $0.00667094 | $0.00646056 | $0.00648317 | $0.19 |