Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
10.5415 USDT |
862,109.1917 UNI |
9.4951 USDT |
9.3500 USDT |
11.9541 USDT |
11.7897 USDT |
| 2024-06-03 |
9.6790 USDT |
231,845.1959 UNI |
9.4221 USDT |
9.2957 USDT |
9.8678 USDT |
9.6142 USDT |
| 2024-06-02 |
9.6875 USDT |
125,208.1987 UNI |
9.8808 USDT |
9.3653 USDT |
10.0100 USDT |
9.4375 USDT |
| 2024-06-01 |
9.9634 USDT |
136,558.4748 UNI |
9.9581 USDT |
9.7361 USDT |
10.1325 USDT |
9.8780 USDT |
| 2024-05-31 |
10.7172 USDT |
230,499.4162 UNI |
10.7750 USDT |
10.1459 USDT |
11.1355 USDT |
10.2096 USDT |
| 2024-05-30 |
10.7865 USDT |
167,243.6623 UNI |
10.4455 USDT |
10.3617 USDT |
11.2184 USDT |
10.7377 USDT |
| 2024-05-29 |
10.8647 USDT |
160,639.5352 UNI |
11.1099 USDT |
10.4823 USDT |
11.3401 USDT |
10.5627 USDT |
| 2024-05-28 |
10.8514 USDT |
217,876.6118 UNI |
11.0482 USDT |
10.6011 USDT |
11.1619 USDT |
11.1183 USDT |
| 2024-05-27 |
11.1049 USDT |
194,794.3022 UNI |
11.1678 USDT |
10.9104 USDT |
11.3672 USDT |
11.1685 USDT |
| 2024-05-26 |
11.4147 USDT |
475,925.2104 UNI |
11.3216 USDT |
11.0698 USDT |
11.7968 USDT |
11.2579 USDT |
| 2024-05-25 |
10.8238 USDT |
757,901.8825 UNI |
10.2109 USDT |
10.1548 USDT |
11.4858 USDT |
11.3044 USDT |
| 2024-05-24 |
9.5322 USDT |
380,684.2430 UNI |
9.0847 USDT |
8.9483 USDT |
10.5646 USDT |
10.1708 USDT |
| 2024-05-23 |
9.3878 USDT |
393,181.3022 UNI |
9.3035 USDT |
8.6115 USDT |
9.8660 USDT |
9.1800 USDT |
| 2024-05-22 |
9.4221 USDT |
137,770.1066 UNI |
9.6578 USDT |
9.0231 USDT |
9.7828 USDT |
9.1318 USDT |
| 2024-05-21 |
9.3745 USDT |
194,629.1493 UNI |
9.3321 USDT |
9.0839 USDT |
9.6344 USDT |
9.5719 USDT |
| 2024-05-20 |
8.1290 USDT |
215,977.1942 UNI |
7.6438 USDT |
7.6176 USDT |
9.1305 USDT |
9.0053 USDT |
| 2024-05-19 |
7.8131 USDT |
106,201.3218 UNI |
7.8658 USDT |
7.5745 USDT |
7.9711 USDT |
7.6313 USDT |
| 2024-05-18 |
7.8921 USDT |
197,806.7672 UNI |
7.4899 USDT |
7.4463 USDT |
8.2279 USDT |
7.8928 USDT |
| 2024-05-17 |
7.4334 USDT |
50,690.3648 UNI |
7.2932 USDT |
7.2403 USDT |
7.6038 USDT |
7.5176 USDT |
| 2024-05-16 |
7.2787 USDT |
50,780.7838 UNI |
7.3681 USDT |
7.0526 USDT |
7.4299 USDT |
7.2284 USDT |
| 2024-05-15 |
7.1114 USDT |
78,715.9048 UNI |
6.7836 USDT |
6.7379 USDT |
7.4424 USDT |
7.3867 USDT |
| 2024-05-14 |
6.8830 USDT |
58,323.1267 UNI |
7.0027 USDT |
6.7661 USDT |
7.0186 USDT |
6.7843 USDT |
| 2024-05-13 |
7.0155 USDT |
112,922.2783 UNI |
7.0632 USDT |
6.8366 USDT |
7.2084 USDT |
7.0541 USDT |
| 2024-05-12 |
7.0865 USDT |
38,993.1573 UNI |
7.0335 USDT |
6.9761 USDT |
7.2143 USDT |
7.0540 USDT |
| 2024-05-11 |
7.0889 USDT |
18,699.6777 UNI |
7.1111 USDT |
7.0172 USDT |
7.2000 USDT |
7.0568 USDT |
| 2024-05-10 |
7.2949 USDT |
45,124.8012 UNI |
7.4995 USDT |
7.0674 USDT |
7.5640 USDT |
7.0868 USDT |
| 2024-05-09 |
7.3105 USDT |
83,416.1593 UNI |
7.3274 USDT |
7.1714 USDT |
7.4298 USDT |
7.4160 USDT |
| 2024-05-08 |
7.3810 USDT |
38,903.4280 UNI |
7.3902 USDT |
7.2316 USDT |
7.5291 USDT |
7.4316 USDT |
| 2024-05-07 |
7.5372 USDT |
54,371.0888 UNI |
7.4757 USDT |
7.3800 USDT |
7.6797 USDT |
7.5045 USDT |
| 2024-05-06 |
7.6636 USDT |
86,379.1319 UNI |
7.5886 USDT |
7.4356 USDT |
7.9459 USDT |
7.5441 USDT |
| 2024-05-05 |
7.4655 USDT |
74,882.5456 UNI |
7.5338 USDT |
7.3552 USDT |
7.6169 USDT |
7.5298 USDT |
| 2024-05-04 |
7.5671 USDT |
88,833.4954 UNI |
7.5771 USDT |
7.4747 USDT |
7.7158 USDT |
7.5172 USDT |
| 2024-05-03 |
7.2514 USDT |
109,100.8415 UNI |
7.1044 USDT |
6.9487 USDT |
7.5380 USDT |
7.5299 USDT |
| 2024-05-02 |
7.0681 USDT |
73,116.6666 UNI |
7.0529 USDT |
6.8476 USDT |
7.2137 USDT |
7.1497 USDT |
| 2024-05-01 |
6.8585 USDT |
228,126.6664 UNI |
7.0357 USDT |
6.5348 USDT |
7.1531 USDT |
7.0520 USDT |
| 2024-04-30 |
7.3338 USDT |
209,312.5402 UNI |
7.6930 USDT |
6.8029 USDT |
7.8061 USDT |
7.0246 USDT |
| 2024-04-29 |
7.6437 USDT |
164,743.7932 UNI |
7.8271 USDT |
7.5026 USDT |
7.8910 USDT |
7.5584 USDT |
| 2024-04-28 |
8.0569 USDT |
115,104.1617 UNI |
7.9777 USDT |
7.8993 USDT |
8.2271 USDT |
8.0116 USDT |
| 2024-04-27 |
7.6845 USDT |
69,425.4072 UNI |
7.7112 USDT |
7.4456 USDT |
8.0724 USDT |
7.9227 USDT |
| 2024-04-26 |
7.7365 USDT |
145,460.3337 UNI |
7.9381 USDT |
7.5431 USDT |
7.9475 USDT |
7.6954 USDT |
| 2024-04-25 |
7.9203 USDT |
187,219.6975 UNI |
7.7151 USDT |
7.5609 USDT |
8.1406 USDT |
8.0026 USDT |
| 2024-04-24 |
7.9592 USDT |
134,782.4567 UNI |
7.9420 USDT |
7.6681 USDT |
8.2161 USDT |
7.7487 USDT |
| 2024-04-23 |
8.0699 USDT |
141,614.5705 UNI |
8.2010 USDT |
7.9104 USDT |
8.3559 USDT |
7.9757 USDT |
| 2024-04-22 |
7.9956 USDT |
163,210.0774 UNI |
7.7249 USDT |
7.7058 USDT |
8.1930 USDT |
8.0295 USDT |
| 2024-04-21 |
7.7896 USDT |
137,166.2044 UNI |
7.8734 USDT |
7.5487 USDT |
7.9549 USDT |
7.7270 USDT |
| 2024-04-20 |
7.6240 USDT |
175,211.4976 UNI |
7.4954 USDT |
7.3968 USDT |
7.9160 USDT |
7.8050 USDT |
| 2024-04-19 |
7.3616 USDT |
138,161.0879 UNI |
7.3114 USDT |
6.7266 USDT |
7.6965 USDT |
7.5742 USDT |
| 2024-04-18 |
7.0252 USDT |
202,451.2017 UNI |
6.8957 USDT |
6.7303 USDT |
7.3581 USDT |
7.3138 USDT |
| 2024-04-17 |
6.9041 USDT |
177,568.0435 UNI |
7.1826 USDT |
6.6230 USDT |
7.2446 USDT |
6.9565 USDT |
| 2024-04-16 |
7.0892 USDT |
326,020.0117 UNI |
7.2486 USDT |
6.7654 USDT |
7.3280 USDT |
7.2001 USDT |