Identifier on Kucoin: UNI-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
2.7964 KCS |
1,282.1009 UNI |
2.8624 KCS |
2.6389 KCS |
2.9485 KCS |
2.6991 KCS |
| 2021-05-02 |
2.7741 KCS |
1,366.6828 UNI |
2.6589 KCS |
2.6102 KCS |
2.9175 KCS |
2.8623 KCS |
| 2021-05-01 |
2.6426 KCS |
2,662.5918 UNI |
2.8017 KCS |
2.3499 KCS |
2.8119 KCS |
2.6589 KCS |
| 2021-04-30 |
2.8024 KCS |
2,733.5682 UNI |
3.0499 KCS |
2.6332 KCS |
3.0499 KCS |
2.8015 KCS |
| 2021-04-29 |
3.2181 KCS |
1,706.9458 UNI |
3.2864 KCS |
3.0142 KCS |
3.3814 KCS |
3.0446 KCS |
| 2021-04-28 |
3.1528 KCS |
3,485.7096 UNI |
2.9497 KCS |
2.9297 KCS |
3.3168 KCS |
3.3027 KCS |
| 2021-04-27 |
2.9633 KCS |
2,486.4334 UNI |
2.8905 KCS |
2.8000 KCS |
3.1894 KCS |
2.9368 KCS |
| 2021-04-26 |
2.9410 KCS |
4,434.1650 UNI |
3.2850 KCS |
2.6519 KCS |
3.3460 KCS |
2.8893 KCS |
| 2021-04-25 |
3.0354 KCS |
4,622.7739 UNI |
2.7949 KCS |
2.7450 KCS |
3.2840 KCS |
3.2840 KCS |
| 2021-04-24 |
2.8645 KCS |
1,552.6987 UNI |
2.9022 KCS |
2.7571 KCS |
3.0149 KCS |
2.7949 KCS |
| 2021-04-23 |
2.9542 KCS |
10,583.1812 UNI |
2.8773 KCS |
2.5671 KCS |
3.1996 KCS |
2.9094 KCS |
| 2021-04-22 |
2.8465 KCS |
2,561.3013 UNI |
2.6668 KCS |
2.6329 KCS |
2.9645 KCS |
2.9046 KCS |
| 2021-04-21 |
2.4732 KCS |
4,014.5927 UNI |
2.4055 KCS |
2.2668 KCS |
2.8180 KCS |
2.5596 KCS |
| 2021-04-20 |
2.4799 KCS |
2,572.0230 UNI |
2.5790 KCS |
2.1869 KCS |
2.6950 KCS |
2.4302 KCS |
| 2021-04-19 |
2.2816 KCS |
6,000.2126 UNI |
2.2527 KCS |
1.9435 KCS |
2.6031 KCS |
2.5750 KCS |
| 2021-04-18 |
2.7723 KCS |
7,105.2298 UNI |
2.7469 KCS |
2.3992 KCS |
3.0260 KCS |
2.3992 KCS |
| 2021-04-17 |
2.7375 KCS |
3,186.0837 UNI |
2.5748 KCS |
2.5748 KCS |
2.8570 KCS |
2.7673 KCS |
| 2021-04-16 |
2.6577 KCS |
9,283.5008 UNI |
2.3927 KCS |
2.2819 KCS |
3.1093 KCS |
2.4628 KCS |
| 2021-04-15 |
2.3276 KCS |
3,457.9671 UNI |
2.1699 KCS |
1.9700 KCS |
2.4750 KCS |
2.4002 KCS |
| 2021-04-14 |
2.0854 KCS |
2,273.5608 UNI |
2.1985 KCS |
1.9564 KCS |
2.2380 KCS |
2.1700 KCS |
| 2021-04-13 |
2.0126 KCS |
6,236.3456 UNI |
1.9853 KCS |
1.7400 KCS |
2.3130 KCS |
2.1606 KCS |
| 2021-04-12 |
1.9158 KCS |
5,314.4567 UNI |
1.5960 KCS |
1.5638 KCS |
2.2750 KCS |
1.9976 KCS |
| 2021-04-11 |
1.8011 KCS |
3,417.5997 UNI |
1.6912 KCS |
1.5915 KCS |
1.9606 KCS |
1.5915 KCS |
| 2021-04-10 |
1.6466 KCS |
3,524.3380 UNI |
1.7400 KCS |
1.4057 KCS |
1.8400 KCS |
1.6680 KCS |
| 2021-04-09 |
1.9784 KCS |
3,030.3589 UNI |
2.1927 KCS |
1.7250 KCS |
2.4054 KCS |
1.7900 KCS |
| 2021-04-08 |
2.4035 KCS |
2,623.8002 UNI |
2.7261 KCS |
2.1650 KCS |
2.9989 KCS |
2.2546 KCS |
| 2021-04-07 |
2.5848 KCS |
7,772.8803 UNI |
2.8113 KCS |
2.0340 KCS |
3.3152 KCS |
2.5225 KCS |
| 2021-04-06 |
3.2166 KCS |
2,504.5999 UNI |
3.2750 KCS |
2.9520 KCS |
3.6320 KCS |
2.9520 KCS |
| 2021-04-05 |
4.0175 KCS |
5,503.6888 UNI |
4.1800 KCS |
3.3275 KCS |
4.3327 KCS |
3.3675 KCS |
| 2021-04-04 |
4.4620 KCS |
827.9988 UNI |
4.5577 KCS |
4.1520 KCS |
4.7695 KCS |
4.2690 KCS |
| 2021-04-03 |
4.4393 KCS |
1,838.1272 UNI |
4.1941 KCS |
3.9449 KCS |
4.6745 KCS |
4.5500 KCS |
| 2021-04-02 |
4.3041 KCS |
7,750.1411 UNI |
4.4485 KCS |
3.9446 KCS |
4.7781 KCS |
4.1800 KCS |
| 2021-04-01 |
4.6788 KCS |
3,286.8954 UNI |
5.3824 KCS |
4.4600 KCS |
5.4657 KCS |
4.4600 KCS |
| 2021-03-31 |
5.5171 KCS |
345.3542 UNI |
5.5208 KCS |
5.3200 KCS |
5.7123 KCS |
5.3955 KCS |
| 2021-03-30 |
5.5604 KCS |
843.1414 UNI |
5.6648 KCS |
5.4543 KCS |
6.0510 KCS |
5.4977 KCS |
| 2021-03-29 |
5.6863 KCS |
776.8398 UNI |
5.6783 KCS |
5.5554 KCS |
5.8605 KCS |
5.6592 KCS |
| 2021-03-28 |
5.7351 KCS |
659.3601 UNI |
5.7466 KCS |
5.6000 KCS |
5.8398 KCS |
5.6065 KCS |
| 2021-03-27 |
5.7784 KCS |
1,483.1304 UNI |
5.8418 KCS |
5.2500 KCS |
6.0510 KCS |
5.7296 KCS |
| 2021-03-26 |
5.9992 KCS |
426.5233 UNI |
6.0699 KCS |
5.8554 KCS |
6.1864 KCS |
5.9588 KCS |
| 2021-03-25 |
6.0528 KCS |
3,303.8250 UNI |
6.0207 KCS |
5.8000 KCS |
6.2814 KCS |
6.1307 KCS |
| 2021-03-24 |
6.2021 KCS |
2,065.5274 UNI |
6.3369 KCS |
5.8984 KCS |
6.4929 KCS |
6.3515 KCS |
| 2021-03-23 |
6.8629 KCS |
2,026.1701 UNI |
6.6876 KCS |
6.2525 KCS |
7.4445 KCS |
6.2525 KCS |
| 2021-03-22 |
6.7420 KCS |
2,525.3810 UNI |
6.5657 KCS |
5.8984 KCS |
7.0996 KCS |
6.7760 KCS |
| 2021-03-21 |
6.5116 KCS |
1,274.1575 UNI |
6.5244 KCS |
6.3634 KCS |
6.8932 KCS |
6.4856 KCS |
| 2021-03-20 |
6.6944 KCS |
991.5003 UNI |
6.7218 KCS |
6.1310 KCS |
7.6746 KCS |
6.3296 KCS |
| 2021-03-19 |
6.7362 KCS |
1,172.3904 UNI |
6.3160 KCS |
6.2849 KCS |
7.4570 KCS |
6.6498 KCS |
| 2021-03-18 |
6.3429 KCS |
240.7690 UNI |
6.5280 KCS |
6.2011 KCS |
6.5383 KCS |
6.3671 KCS |
| 2021-03-17 |
6.6629 KCS |
634.2152 UNI |
6.4592 KCS |
6.4351 KCS |
6.8189 KCS |
6.6260 KCS |
| 2021-03-16 |
6.3946 KCS |
621.9950 UNI |
6.4592 KCS |
6.1824 KCS |
6.6626 KCS |
6.2961 KCS |
| 2021-03-15 |
6.3912 KCS |
1,988.5537 UNI |
6.3990 KCS |
6.1494 KCS |
6.5314 KCS |
6.4177 KCS |