Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
8.2017 USDT |
57,139.6292 UNI |
8.2286 USDT |
8.0243 USDT |
8.3485 USDT |
8.1189 USDT |
| 2022-04-27 |
8.2346 USDT |
60,817.7992 UNI |
8.0025 USDT |
7.9796 USDT |
8.4000 USDT |
8.1911 USDT |
| 2022-04-26 |
8.4456 USDT |
75,047.9464 UNI |
8.7335 USDT |
8.0000 USDT |
8.8085 USDT |
8.1206 USDT |
| 2022-04-25 |
8.4775 USDT |
123,286.9601 UNI |
8.7074 USDT |
8.1619 USDT |
8.7468 USDT |
8.6809 USDT |
| 2022-04-24 |
8.9073 USDT |
52,996.2357 UNI |
8.9013 USDT |
8.6902 USDT |
9.1548 USDT |
8.8479 USDT |
| 2022-04-23 |
9.0679 USDT |
75,525.5933 UNI |
8.9081 USDT |
8.8327 USDT |
9.2177 USDT |
9.0254 USDT |
| 2022-04-22 |
8.9486 USDT |
103,345.6770 UNI |
8.8541 USDT |
8.7366 USDT |
9.1308 USDT |
8.9486 USDT |
| 2022-04-21 |
9.3076 USDT |
125,478.1116 UNI |
9.3161 USDT |
8.7829 USDT |
9.7116 USDT |
8.9434 USDT |
| 2022-04-20 |
9.4046 USDT |
116,862.0586 UNI |
9.5419 USDT |
9.1061 USDT |
9.6986 USDT |
9.2429 USDT |
| 2022-04-19 |
9.4172 USDT |
60,934.6522 UNI |
9.3881 USDT |
9.2017 USDT |
9.6198 USDT |
9.5121 USDT |
| 2022-04-18 |
9.1120 USDT |
75,983.8739 UNI |
9.2393 USDT |
8.8533 USDT |
9.3536 USDT |
9.2607 USDT |
| 2022-04-17 |
9.5349 USDT |
63,138.3068 UNI |
9.6648 USDT |
9.1914 USDT |
9.7118 USDT |
9.2382 USDT |
| 2022-04-16 |
9.6743 USDT |
19,737.1101 UNI |
9.7650 USDT |
9.5005 USDT |
9.8190 USDT |
9.5865 USDT |
| 2022-04-15 |
9.6815 USDT |
74,583.1280 UNI |
9.4756 USDT |
9.4524 USDT |
9.9585 USDT |
9.7054 USDT |
| 2022-04-14 |
9.5204 USDT |
106,207.1861 UNI |
9.6610 USDT |
9.3212 USDT |
9.7515 USDT |
9.4738 USDT |
| 2022-04-13 |
9.5111 USDT |
89,645.0744 UNI |
9.3215 USDT |
9.2622 USDT |
9.7308 USDT |
9.6342 USDT |
| 2022-04-12 |
9.2599 USDT |
96,504.8118 UNI |
8.9806 USDT |
8.9281 USDT |
9.4882 USDT |
9.1802 USDT |
| 2022-04-11 |
9.3581 USDT |
157,902.8848 UNI |
9.8793 USDT |
8.9000 USDT |
9.8883 USDT |
9.0694 USDT |
| 2022-04-10 |
10.1083 USDT |
34,429.9179 UNI |
10.0485 USDT |
9.9335 USDT |
10.3118 USDT |
10.2854 USDT |
| 2022-04-09 |
9.9051 USDT |
48,567.3871 UNI |
9.7386 USDT |
9.7195 USDT |
10.0840 USDT |
10.0635 USDT |
| 2022-04-08 |
10.2318 USDT |
71,416.5741 UNI |
10.4414 USDT |
9.7700 USDT |
10.5422 USDT |
9.8558 USDT |
| 2022-04-07 |
10.0825 USDT |
104,542.4741 UNI |
9.9493 USDT |
9.8141 USDT |
10.3008 USDT |
10.2518 USDT |
| 2022-04-06 |
10.4964 USDT |
180,091.9324 UNI |
11.0997 USDT |
10.0542 USDT |
11.0997 USDT |
10.2601 USDT |
| 2022-04-05 |
11.5560 USDT |
65,306.0634 UNI |
11.5453 USDT |
11.1538 USDT |
11.8958 USDT |
11.2714 USDT |
| 2022-04-04 |
11.6477 USDT |
131,442.9534 UNI |
11.8743 USDT |
11.0432 USDT |
12.1643 USDT |
11.4650 USDT |
| 2022-04-03 |
11.7823 USDT |
85,823.5820 UNI |
11.6498 USDT |
11.4671 USDT |
12.0355 USDT |
11.9143 USDT |
| 2022-04-02 |
11.7224 USDT |
121,624.8081 UNI |
11.5852 USDT |
11.4387 USDT |
12.0164 USDT |
11.6558 USDT |
| 2022-04-01 |
11.3475 USDT |
123,049.1572 UNI |
11.3008 USDT |
10.8658 USDT |
12.0884 USDT |
11.8702 USDT |
| 2022-03-31 |
11.7928 USDT |
271,055.0454 UNI |
11.7299 USDT |
10.7497 USDT |
12.4900 USDT |
11.2998 USDT |
| 2022-03-30 |
11.4883 USDT |
90,605.4330 UNI |
11.2391 USDT |
10.8155 USDT |
11.8476 USDT |
11.4753 USDT |
| 2022-03-29 |
11.3237 USDT |
99,462.4529 UNI |
10.9060 USDT |
10.8769 USDT |
11.7188 USDT |
11.1293 USDT |
| 2022-03-28 |
11.4069 USDT |
147,103.5047 UNI |
11.4113 USDT |
11.1569 USDT |
11.5710 USDT |
11.4229 USDT |
| 2022-03-27 |
10.9466 USDT |
107,680.8442 UNI |
10.6225 USDT |
10.4688 USDT |
11.3738 USDT |
11.3193 USDT |
| 2022-03-26 |
10.5303 USDT |
39,844.1126 UNI |
10.5704 USDT |
10.3473 USDT |
10.7495 USDT |
10.4441 USDT |
| 2022-03-25 |
10.8402 USDT |
147,465.7868 UNI |
10.7849 USDT |
10.4220 USDT |
11.1359 USDT |
10.6849 USDT |
| 2022-03-24 |
10.3221 USDT |
131,712.6558 UNI |
10.0021 USDT |
9.9607 USDT |
10.6162 USDT |
10.5905 USDT |
| 2022-03-23 |
9.8925 USDT |
106,754.9800 UNI |
9.7442 USDT |
9.6390 USDT |
10.2500 USDT |
9.9146 USDT |
| 2022-03-22 |
9.8974 USDT |
128,949.7632 UNI |
9.3392 USDT |
9.2716 USDT |
10.1651 USDT |
9.9000 USDT |
| 2022-03-21 |
9.4269 USDT |
87,069.8375 UNI |
9.3244 USDT |
9.1759 USDT |
9.6097 USDT |
9.3280 USDT |
| 2022-03-20 |
9.4244 USDT |
78,477.0383 UNI |
9.7363 USDT |
9.1326 USDT |
9.7827 USDT |
9.3225 USDT |
| 2022-03-19 |
9.7337 USDT |
108,905.1714 UNI |
9.6273 USDT |
9.5540 USDT |
9.9555 USDT |
9.6034 USDT |
| 2022-03-18 |
9.3663 USDT |
81,701.3043 UNI |
9.2302 USDT |
9.0102 USDT |
9.7750 USDT |
9.6065 USDT |
| 2022-03-17 |
9.2087 USDT |
56,304.1287 UNI |
9.0908 USDT |
9.0254 USDT |
9.4074 USDT |
9.1857 USDT |
| 2022-03-16 |
8.8241 USDT |
96,377.8216 UNI |
8.7106 USDT |
8.5201 USDT |
9.2224 USDT |
9.1123 USDT |
| 2022-03-15 |
8.5220 USDT |
60,459.5577 UNI |
8.4879 USDT |
8.1401 USDT |
8.7915 USDT |
8.6956 USDT |
| 2022-03-14 |
8.3602 USDT |
74,553.7694 UNI |
8.2020 USDT |
8.0950 USDT |
8.5777 USDT |
8.4699 USDT |
| 2022-03-13 |
8.4704 USDT |
104,184.6415 UNI |
8.4584 USDT |
8.1201 USDT |
8.7533 USDT |
8.2078 USDT |
| 2022-03-12 |
8.6828 USDT |
60,656.0790 UNI |
8.5085 USDT |
8.4576 USDT |
8.8718 USDT |
8.5351 USDT |
| 2022-03-11 |
8.7187 USDT |
87,710.5241 UNI |
8.6800 USDT |
8.3638 USDT |
9.0543 USDT |
8.5227 USDT |
| 2022-03-10 |
8.8206 USDT |
89,636.6857 UNI |
9.2101 USDT |
8.5058 USDT |
9.2972 USDT |
8.6566 USDT |