Identifier on Kucoin: UNI-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
2.3299 KCS |
1,601.5507 UNI |
2.3008 KCS |
2.2879 KCS |
2.4003 KCS |
2.3270 KCS |
| 2021-09-29 |
2.3462 KCS |
1,746.9846 UNI |
2.3690 KCS |
2.2789 KCS |
2.4080 KCS |
2.2800 KCS |
| 2021-09-28 |
2.3135 KCS |
3,208.0673 UNI |
2.1790 KCS |
2.1498 KCS |
2.4980 KCS |
2.3984 KCS |
| 2021-09-27 |
2.2831 KCS |
2,776.6973 UNI |
2.2499 KCS |
2.1372 KCS |
2.3942 KCS |
2.1901 KCS |
| 2021-09-26 |
2.1154 KCS |
4,507.9294 UNI |
1.8411 KCS |
1.7719 KCS |
2.3268 KCS |
2.2338 KCS |
| 2021-09-25 |
1.8409 KCS |
771.2959 UNI |
1.8355 KCS |
1.8164 KCS |
1.8832 KCS |
1.8462 KCS |
| 2021-09-24 |
1.9161 KCS |
1,805.0253 UNI |
1.9695 KCS |
1.8293 KCS |
1.9777 KCS |
1.8293 KCS |
| 2021-09-23 |
1.9987 KCS |
776.6494 UNI |
2.0615 KCS |
1.9529 KCS |
2.0775 KCS |
1.9529 KCS |
| 2021-09-22 |
2.0490 KCS |
1,160.5160 UNI |
2.0354 KCS |
2.0134 KCS |
2.0946 KCS |
2.0592 KCS |
| 2021-09-21 |
2.0592 KCS |
2,048.2908 UNI |
2.1349 KCS |
1.9930 KCS |
2.1452 KCS |
2.0152 KCS |
| 2021-09-20 |
2.0921 KCS |
1,870.2099 UNI |
2.0592 KCS |
1.9958 KCS |
2.1455 KCS |
2.0700 KCS |
| 2021-09-19 |
2.0628 KCS |
243.8074 UNI |
2.0749 KCS |
2.0376 KCS |
2.0907 KCS |
2.0592 KCS |
| 2021-09-18 |
2.0983 KCS |
301.0218 UNI |
2.1056 KCS |
2.0520 KCS |
2.1397 KCS |
2.0592 KCS |
| 2021-09-17 |
2.1370 KCS |
738.3165 UNI |
2.1886 KCS |
2.0873 KCS |
2.1976 KCS |
2.1185 KCS |
| 2021-09-16 |
2.2187 KCS |
950.1810 UNI |
2.2204 KCS |
2.1604 KCS |
2.2616 KCS |
2.1960 KCS |
| 2021-09-15 |
2.1097 KCS |
1,996.4752 UNI |
2.1294 KCS |
2.0447 KCS |
2.2251 KCS |
2.2062 KCS |
| 2021-09-14 |
2.0240 KCS |
1,320.4836 UNI |
1.9307 KCS |
1.9188 KCS |
2.1197 KCS |
2.1197 KCS |
| 2021-09-13 |
1.9784 KCS |
1,061.8618 UNI |
2.0364 KCS |
1.9329 KCS |
2.0403 KCS |
1.9329 KCS |
| 2021-09-12 |
1.9799 KCS |
1,553.1144 UNI |
1.9092 KCS |
1.8833 KCS |
2.0544 KCS |
2.0048 KCS |
| 2021-09-11 |
2.0014 KCS |
1,542.2845 UNI |
2.0125 KCS |
1.9215 KCS |
2.0592 KCS |
1.9379 KCS |
| 2021-09-10 |
1.9740 KCS |
1,554.0582 UNI |
1.9360 KCS |
1.9279 KCS |
2.0357 KCS |
2.0003 KCS |
| 2021-09-09 |
1.9593 KCS |
1,106.4287 UNI |
1.9243 KCS |
1.8832 KCS |
2.0341 KCS |
1.9526 KCS |
| 2021-09-08 |
1.9466 KCS |
849.3063 UNI |
1.9570 KCS |
1.9036 KCS |
1.9944 KCS |
1.9185 KCS |
| 2021-09-07 |
1.9442 KCS |
2,054.9537 UNI |
1.9471 KCS |
1.8033 KCS |
2.0633 KCS |
1.9671 KCS |
| 2021-09-06 |
2.0617 KCS |
1,338.5867 UNI |
2.0780 KCS |
1.9392 KCS |
2.1472 KCS |
1.9646 KCS |
| 2021-09-05 |
2.0936 KCS |
1,077.8470 UNI |
2.0865 KCS |
2.0603 KCS |
2.1322 KCS |
2.0917 KCS |
| 2021-09-04 |
2.0631 KCS |
641.9848 UNI |
2.0228 KCS |
2.0187 KCS |
2.1120 KCS |
2.0737 KCS |
| 2021-09-03 |
2.0944 KCS |
1,816.5114 UNI |
2.1520 KCS |
1.9991 KCS |
2.2158 KCS |
2.0522 KCS |
| 2021-09-02 |
2.1562 KCS |
1,011.7826 UNI |
2.1847 KCS |
2.0960 KCS |
2.1975 KCS |
2.1542 KCS |
| 2021-09-01 |
2.2107 KCS |
1,545.3925 UNI |
2.2063 KCS |
2.1189 KCS |
2.2987 KCS |
2.1628 KCS |
| 2021-08-31 |
2.1224 KCS |
1,773.9315 UNI |
2.0152 KCS |
2.0109 KCS |
2.2508 KCS |
2.2163 KCS |
| 2021-08-30 |
1.9679 KCS |
431.4074 UNI |
1.9995 KCS |
1.8953 KCS |
2.0354 KCS |
2.0354 KCS |
| 2021-08-29 |
2.0020 KCS |
323.2978 UNI |
1.9819 KCS |
1.9550 KCS |
2.0378 KCS |
2.0009 KCS |
| 2021-08-28 |
2.0227 KCS |
652.7280 UNI |
2.0406 KCS |
1.9465 KCS |
2.0925 KCS |
1.9819 KCS |
| 2021-08-27 |
2.0905 KCS |
686.3211 UNI |
2.0583 KCS |
2.0436 KCS |
2.1414 KCS |
2.0596 KCS |
| 2021-08-26 |
2.0655 KCS |
1,563.7208 UNI |
1.9676 KCS |
1.9422 KCS |
2.1744 KCS |
2.0709 KCS |
| 2021-08-25 |
2.0261 KCS |
753.9445 UNI |
2.0953 KCS |
1.9500 KCS |
2.1075 KCS |
1.9746 KCS |
| 2021-08-24 |
2.0814 KCS |
2,469.1843 UNI |
2.0873 KCS |
1.9964 KCS |
2.1884 KCS |
2.0923 KCS |
| 2021-08-23 |
2.1864 KCS |
1,637.6448 UNI |
2.3180 KCS |
2.0396 KCS |
2.3734 KCS |
2.1008 KCS |
| 2021-08-22 |
2.3187 KCS |
1,153.6150 UNI |
2.3867 KCS |
2.2501 KCS |
2.4138 KCS |
2.2864 KCS |
| 2021-08-21 |
2.3914 KCS |
1,369.4270 UNI |
2.3352 KCS |
2.3303 KCS |
2.4529 KCS |
2.3768 KCS |
| 2021-08-20 |
2.4049 KCS |
1,469.2279 UNI |
2.5144 KCS |
2.3061 KCS |
2.5250 KCS |
2.3559 KCS |
| 2021-08-19 |
2.4453 KCS |
4,254.0256 UNI |
2.4660 KCS |
2.4088 KCS |
2.5288 KCS |
2.5015 KCS |
| 2021-08-18 |
2.4778 KCS |
1,888.3600 UNI |
2.4878 KCS |
2.4050 KCS |
2.5256 KCS |
2.4905 KCS |
| 2021-08-17 |
2.5928 KCS |
2,113.2905 UNI |
2.5815 KCS |
2.4550 KCS |
2.6728 KCS |
2.4635 KCS |
| 2021-08-16 |
2.5931 KCS |
1,395.1307 UNI |
2.6035 KCS |
2.5325 KCS |
2.6779 KCS |
2.5998 KCS |
| 2021-08-15 |
2.5454 KCS |
911.2572 UNI |
2.5972 KCS |
2.4932 KCS |
2.6033 KCS |
2.5775 KCS |
| 2021-08-14 |
2.5440 KCS |
917.6865 UNI |
2.5700 KCS |
2.4855 KCS |
2.6186 KCS |
2.5846 KCS |
| 2021-08-13 |
2.5448 KCS |
869.6888 UNI |
2.5133 KCS |
2.4908 KCS |
2.5951 KCS |
2.5509 KCS |
| 2021-08-12 |
2.5244 KCS |
1,261.6818 UNI |
2.5076 KCS |
2.4687 KCS |
2.5909 KCS |
2.4832 KCS |