Identifier on Kucoin: UNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0176 USDT |
1,222,732.6000 |
0.0176 USDT |
0.0168 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-12-22 |
0.0181 USDT |
2,579,512.4000 |
0.0168 USDT |
0.0168 USDT |
0.0188 USDT |
0.0177 USDT |
| 2024-12-21 |
0.0178 USDT |
505,494.1000 |
0.0202 USDT |
0.0169 USDT |
0.0203 USDT |
0.0169 USDT |
| 2024-12-20 |
0.0188 USDT |
393,294.8000 |
0.0201 USDT |
0.0179 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-12-19 |
0.0231 USDT |
379,806.5000 |
0.0258 USDT |
0.0202 USDT |
0.0270 USDT |
0.0202 USDT |
| 2024-12-18 |
0.0266 USDT |
256,596.7000 |
0.0258 USDT |
0.0257 USDT |
0.0282 USDT |
0.0258 USDT |
| 2024-12-17 |
0.0268 USDT |
133,874.2000 |
0.0272 USDT |
0.0256 USDT |
0.0277 USDT |
0.0256 USDT |
| 2024-12-16 |
0.0280 USDT |
154,392.2000 |
0.0288 USDT |
0.0263 USDT |
0.0293 USDT |
0.0274 USDT |
| 2024-12-15 |
0.0281 USDT |
130,733.6000 |
0.0283 USDT |
0.0272 USDT |
0.0286 USDT |
0.0272 USDT |
| 2024-12-14 |
0.0292 USDT |
279,080.2000 |
0.0320 USDT |
0.0277 USDT |
0.0322 USDT |
0.0282 USDT |
| 2024-12-13 |
0.0332 USDT |
207,822.7000 |
0.0350 USDT |
0.0316 USDT |
0.0351 USDT |
0.0318 USDT |
| 2024-12-12 |
0.0356 USDT |
205,001.3000 |
0.0366 USDT |
0.0345 USDT |
0.0375 USDT |
0.0345 USDT |
| 2024-12-11 |
0.0353 USDT |
213,208.4000 |
0.0331 USDT |
0.0331 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-12-10 |
0.0324 USDT |
381,654.4000 |
0.0332 USDT |
0.0309 USDT |
0.0342 USDT |
0.0331 USDT |
| 2024-12-09 |
0.0328 USDT |
433,846.4000 |
0.0367 USDT |
0.0301 USDT |
0.0367 USDT |
0.0312 USDT |
| 2024-12-08 |
0.0360 USDT |
224,944.2000 |
0.0372 USDT |
0.0348 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-12-07 |
0.0399 USDT |
514,183.6000 |
0.0419 USDT |
0.0367 USDT |
0.0429 USDT |
0.0367 USDT |
| 2024-12-06 |
0.0394 USDT |
686,948.3000 |
0.0336 USDT |
0.0336 USDT |
0.0450 USDT |
0.0420 USDT |
| 2024-12-05 |
0.0322 USDT |
411,585.3000 |
0.0280 USDT |
0.0279 USDT |
0.0345 USDT |
0.0341 USDT |
| 2024-12-04 |
0.0277 USDT |
386,850.2000 |
0.0261 USDT |
0.0259 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-12-03 |
0.0278 USDT |
282,277.3000 |
0.0281 USDT |
0.0254 USDT |
0.0289 USDT |
0.0262 USDT |
| 2024-12-02 |
0.0282 USDT |
311,638.9000 |
0.0295 USDT |
0.0271 USDT |
0.0299 USDT |
0.0274 USDT |
| 2024-12-01 |
0.0295 USDT |
880,071.4000 |
0.0305 USDT |
0.0287 USDT |
0.0309 USDT |
0.0293 USDT |
| 2024-11-30 |
0.0279 USDT |
374,556.6000 |
0.0277 USDT |
0.0266 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-11-29 |
0.0238 USDT |
173,877.5000 |
0.0229 USDT |
0.0228 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-11-28 |
0.0228 USDT |
714,778.5000 |
0.0224 USDT |
0.0213 USDT |
0.0249 USDT |
0.0224 USDT |
| 2024-11-27 |
0.0228 USDT |
324,979.0000 |
0.0226 USDT |
0.0223 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-11-26 |
0.0231 USDT |
44,774.8000 |
0.0236 USDT |
0.0220 USDT |
0.0239 USDT |
0.0224 USDT |
| 2024-11-25 |
0.0244 USDT |
103,554.6000 |
0.0243 USDT |
0.0235 USDT |
0.0247 USDT |
0.0243 USDT |
| 2024-11-24 |
0.0244 USDT |
38,099.0000 |
0.0247 USDT |
0.0237 USDT |
0.0247 USDT |
0.0237 USDT |
| 2024-11-23 |
0.0237 USDT |
378,823.7000 |
0.0216 USDT |
0.0214 USDT |
0.0253 USDT |
0.0248 USDT |
| 2024-11-22 |
0.0211 USDT |
241,587.0000 |
0.0225 USDT |
0.0198 USDT |
0.0225 USDT |
0.0213 USDT |
| 2024-11-21 |
0.0225 USDT |
114,199.2000 |
0.0230 USDT |
0.0215 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-11-20 |
0.0240 USDT |
519,586.4000 |
0.0237 USDT |
0.0225 USDT |
0.0260 USDT |
0.0233 USDT |
| 2024-11-19 |
0.0219 USDT |
775,634.7000 |
0.0201 USDT |
0.0198 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-11-18 |
0.0183 USDT |
281,559.2000 |
0.0179 USDT |
0.0171 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-11-17 |
0.0183 USDT |
456,460.1000 |
0.0190 USDT |
0.0172 USDT |
0.0190 USDT |
0.0177 USDT |
| 2024-11-16 |
0.0213 USDT |
841,720.6000 |
0.0232 USDT |
0.0188 USDT |
0.0236 USDT |
0.0192 USDT |
| 2024-11-15 |
0.0233 USDT |
324,672.6000 |
0.0249 USDT |
0.0225 USDT |
0.0250 USDT |
0.0228 USDT |
| 2024-11-14 |
0.0261 USDT |
1,140,919.3000 |
0.0274 USDT |
0.0246 USDT |
0.0282 USDT |
0.0249 USDT |
| 2024-11-13 |
0.0282 USDT |
396,854.1000 |
0.0287 USDT |
0.0274 USDT |
0.0291 USDT |
0.0286 USDT |
| 2024-11-12 |
0.0274 USDT |
352,775.8000 |
0.0275 USDT |
0.0265 USDT |
0.0289 USDT |
0.0266 USDT |
| 2024-11-11 |
0.0275 USDT |
303,835.5000 |
0.0277 USDT |
0.0266 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-11-10 |
0.0275 USDT |
121,876.9000 |
0.0265 USDT |
0.0264 USDT |
0.0286 USDT |
0.0270 USDT |
| 2024-11-09 |
0.0251 USDT |
136,927.8000 |
0.0229 USDT |
0.0229 USDT |
0.0263 USDT |
0.0258 USDT |
| 2024-11-08 |
0.0220 USDT |
574,891.7000 |
0.0234 USDT |
0.0203 USDT |
0.0234 USDT |
0.0205 USDT |
| 2024-11-07 |
0.0236 USDT |
220,016.5000 |
0.0226 USDT |
0.0226 USDT |
0.0244 USDT |
0.0232 USDT |
| 2024-11-06 |
0.0220 USDT |
159,925.8000 |
0.0207 USDT |
0.0207 USDT |
0.0229 USDT |
0.0223 USDT |
| 2024-11-05 |
0.0209 USDT |
12,827.2000 |
0.0205 USDT |
0.0205 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-11-04 |
0.0210 USDT |
70,093.8000 |
0.0213 USDT |
0.0205 USDT |
0.0216 USDT |
0.0208 USDT |