Identifier on Kucoin: UNI-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
1.1417 KCS |
573.9996 UNI |
1.0649 KCS |
1.0629 KCS |
1.2370 KCS |
1.1116 KCS |
| 2023-08-31 |
1.0769 KCS |
119.2173 UNI |
1.0684 KCS |
1.0570 KCS |
1.0917 KCS |
1.0570 KCS |
| 2023-08-30 |
1.0617 KCS |
30.6621 UNI |
1.0686 KCS |
1.0480 KCS |
1.0756 KCS |
1.0650 KCS |
| 2023-08-29 |
1.0885 KCS |
256.6556 UNI |
1.0737 KCS |
1.0597 KCS |
1.1088 KCS |
1.0600 KCS |
| 2023-08-28 |
1.0504 KCS |
305.8517 UNI |
1.0455 KCS |
1.0278 KCS |
1.0768 KCS |
1.0755 KCS |
| 2023-08-27 |
1.0361 KCS |
214.4127 UNI |
1.0229 KCS |
1.0229 KCS |
1.0480 KCS |
1.0479 KCS |
| 2023-08-26 |
1.0095 KCS |
180.0136 UNI |
0.9988 KCS |
0.9948 KCS |
1.0275 KCS |
1.0275 KCS |
| 2023-08-25 |
1.0102 KCS |
503.7254 UNI |
0.9841 KCS |
0.9841 KCS |
1.0270 KCS |
1.0026 KCS |
| 2023-08-24 |
0.9736 KCS |
256.7828 UNI |
0.9731 KCS |
0.9626 KCS |
0.9805 KCS |
0.9774 KCS |
| 2023-08-23 |
0.9856 KCS |
430.2549 UNI |
0.9736 KCS |
0.9666 KCS |
1.0055 KCS |
0.9873 KCS |
| 2023-08-22 |
0.9617 KCS |
341.3119 UNI |
0.9794 KCS |
0.9460 KCS |
0.9826 KCS |
0.9637 KCS |
| 2023-08-21 |
0.9931 KCS |
213.8869 UNI |
1.0033 KCS |
0.9797 KCS |
1.0051 KCS |
0.9855 KCS |
| 2023-08-20 |
1.0024 KCS |
103.8508 UNI |
0.9977 KCS |
0.9961 KCS |
1.0083 KCS |
1.0000 KCS |
| 2023-08-19 |
1.0112 KCS |
201.2379 UNI |
1.0038 KCS |
1.0006 KCS |
1.0210 KCS |
1.0006 KCS |
| 2023-08-18 |
1.0199 KCS |
583.0534 UNI |
1.0275 KCS |
0.9977 KCS |
1.0422 KCS |
1.0120 KCS |
| 2023-08-17 |
1.0383 KCS |
547.3494 UNI |
1.0284 KCS |
1.0217 KCS |
1.0623 KCS |
1.0500 KCS |
| 2023-08-16 |
1.0336 KCS |
458.1692 UNI |
1.0861 KCS |
1.0084 KCS |
1.0861 KCS |
1.0150 KCS |
| 2023-08-15 |
1.1189 KCS |
148.1397 UNI |
1.1289 KCS |
1.0819 KCS |
1.1441 KCS |
1.0929 KCS |
| 2023-08-14 |
1.1252 KCS |
67.2910 UNI |
1.0997 KCS |
1.0997 KCS |
1.1398 KCS |
1.1332 KCS |
| 2023-08-13 |
1.1036 KCS |
22.1724 UNI |
1.1155 KCS |
1.0942 KCS |
1.1155 KCS |
1.0984 KCS |
| 2023-08-12 |
1.1080 KCS |
47.2819 UNI |
1.1140 KCS |
1.0954 KCS |
1.1202 KCS |
1.1065 KCS |
| 2023-08-11 |
1.1058 KCS |
67.9826 UNI |
1.1074 KCS |
1.0968 KCS |
1.1127 KCS |
1.0980 KCS |
| 2023-08-10 |
1.1169 KCS |
122.4964 UNI |
1.1100 KCS |
1.0984 KCS |
1.1294 KCS |
1.1085 KCS |
| 2023-08-09 |
1.0934 KCS |
73.1236 UNI |
1.0756 KCS |
1.0736 KCS |
1.1021 KCS |
1.0967 KCS |
| 2023-08-08 |
1.0522 KCS |
204.2654 UNI |
1.0455 KCS |
1.0366 KCS |
1.0892 KCS |
1.0852 KCS |
| 2023-08-07 |
1.0487 KCS |
220.4898 UNI |
1.0602 KCS |
1.0360 KCS |
1.0685 KCS |
1.0460 KCS |
| 2023-08-06 |
1.0872 KCS |
74.9152 UNI |
1.0890 KCS |
1.0662 KCS |
1.1000 KCS |
1.0688 KCS |
| 2023-08-05 |
1.0814 KCS |
63.5627 UNI |
1.0970 KCS |
1.0736 KCS |
1.0990 KCS |
1.0884 KCS |
| 2023-08-04 |
1.1077 KCS |
48.5321 UNI |
1.1021 KCS |
1.0928 KCS |
1.1222 KCS |
1.0946 KCS |
| 2023-08-03 |
1.1107 KCS |
188.8423 UNI |
1.0997 KCS |
1.0900 KCS |
1.1300 KCS |
1.0996 KCS |
| 2023-08-02 |
1.1224 KCS |
140.8955 UNI |
1.1624 KCS |
1.0876 KCS |
1.1710 KCS |
1.0876 KCS |
| 2023-08-01 |
1.1402 KCS |
241.3192 UNI |
1.1339 KCS |
1.1065 KCS |
1.1694 KCS |
1.1596 KCS |
| 2023-07-31 |
1.1337 KCS |
258.3187 UNI |
1.1083 KCS |
1.1079 KCS |
1.1546 KCS |
1.1436 KCS |
| 2023-07-30 |
1.0968 KCS |
73.7272 UNI |
1.0809 KCS |
1.0756 KCS |
1.1032 KCS |
1.0858 KCS |
| 2023-07-29 |
1.0390 KCS |
226.5341 UNI |
1.0210 KCS |
1.0210 KCS |
1.0717 KCS |
1.0703 KCS |
| 2023-07-28 |
1.0150 KCS |
319.5203 UNI |
1.0036 KCS |
1.0026 KCS |
1.0279 KCS |
1.0173 KCS |
| 2023-07-27 |
1.0004 KCS |
285.1807 UNI |
0.9871 KCS |
0.9846 KCS |
1.0094 KCS |
1.0051 KCS |
| 2023-07-26 |
0.9872 KCS |
666.0304 UNI |
1.0051 KCS |
0.9643 KCS |
1.0051 KCS |
0.9916 KCS |
| 2023-07-25 |
0.9978 KCS |
349.6401 UNI |
1.0017 KCS |
0.9897 KCS |
1.0094 KCS |
1.0094 KCS |
| 2023-07-24 |
1.0169 KCS |
765.0361 UNI |
1.0374 KCS |
0.9974 KCS |
1.0422 KCS |
1.0067 KCS |
| 2023-07-23 |
1.0282 KCS |
537.8531 UNI |
1.0114 KCS |
1.0114 KCS |
1.0485 KCS |
1.0354 KCS |
| 2023-07-22 |
1.0360 KCS |
469.2822 UNI |
1.0356 KCS |
1.0207 KCS |
1.0485 KCS |
1.0207 KCS |
| 2023-07-21 |
1.0221 KCS |
1,069.6139 UNI |
0.9779 KCS |
0.9700 KCS |
1.0568 KCS |
1.0338 KCS |
| 2023-07-20 |
0.9731 KCS |
841.7344 UNI |
0.9480 KCS |
0.9438 KCS |
0.9977 KCS |
0.9772 KCS |
| 2023-07-19 |
0.9621 KCS |
811.3500 UNI |
0.9603 KCS |
0.9484 KCS |
0.9805 KCS |
0.9646 KCS |
| 2023-07-18 |
0.9901 KCS |
2,044.2437 UNI |
0.9646 KCS |
0.9556 KCS |
1.0230 KCS |
0.9651 KCS |
| 2023-07-17 |
0.9540 KCS |
2,364.5006 UNI |
0.9351 KCS |
0.9305 KCS |
0.9910 KCS |
0.9424 KCS |
| 2023-07-16 |
0.9375 KCS |
426.8382 UNI |
0.9478 KCS |
0.9270 KCS |
0.9537 KCS |
0.9526 KCS |
| 2023-07-15 |
0.9504 KCS |
520.2212 UNI |
0.9542 KCS |
0.9405 KCS |
0.9635 KCS |
0.9477 KCS |
| 2023-07-14 |
0.9540 KCS |
2,075.2239 UNI |
0.9258 KCS |
0.9258 KCS |
0.9798 KCS |
0.9468 KCS |