Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
7.0892 USDT |
326,020.0117 UNI |
7.2486 USDT |
6.7654 USDT |
7.3280 USDT |
7.2001 USDT |
| 2024-04-15 |
7.5548 USDT |
362,015.1592 UNI |
7.5215 USDT |
7.0200 USDT |
7.9300 USDT |
7.2142 USDT |
| 2024-04-14 |
7.0295 USDT |
557,647.8041 UNI |
6.9068 USDT |
6.6394 USDT |
7.5863 USDT |
7.5608 USDT |
| 2024-04-13 |
7.1036 USDT |
584,856.5806 UNI |
7.9218 USDT |
5.7794 USDT |
8.0118 USDT |
6.2252 USDT |
| 2024-04-12 |
8.3121 USDT |
489,344.9603 UNI |
9.1464 USDT |
6.7119 USDT |
9.3400 USDT |
7.9173 USDT |
| 2024-04-11 |
9.2605 USDT |
571,895.6738 UNI |
10.0491 USDT |
8.7216 USDT |
10.0491 USDT |
8.9985 USDT |
| 2024-04-10 |
10.4132 USDT |
434,289.4158 UNI |
11.2126 USDT |
9.7977 USDT |
11.3108 USDT |
10.0201 USDT |
| 2024-04-09 |
11.3391 USDT |
40,972.0166 UNI |
11.6207 USDT |
11.0219 USDT |
11.7080 USDT |
11.2775 USDT |
| 2024-04-08 |
11.5815 USDT |
47,854.1382 UNI |
11.3993 USDT |
11.2686 USDT |
11.7991 USDT |
11.7247 USDT |
| 2024-04-07 |
11.3440 USDT |
82,168.3679 UNI |
11.2362 USDT |
11.1933 USDT |
11.4821 USDT |
11.2881 USDT |
| 2024-04-06 |
11.0877 USDT |
33,949.2521 UNI |
10.8995 USDT |
10.8939 USDT |
11.2179 USDT |
11.1938 USDT |
| 2024-04-05 |
10.7335 USDT |
42,082.5307 UNI |
10.9596 USDT |
10.4338 USDT |
11.0619 USDT |
10.9247 USDT |
| 2024-04-04 |
11.0722 USDT |
30,860.5940 UNI |
10.8650 USDT |
10.7078 USDT |
11.2738 USDT |
11.1703 USDT |
| 2024-04-03 |
11.0750 USDT |
78,973.9682 UNI |
11.3026 USDT |
10.6900 USDT |
11.4520 USDT |
10.7232 USDT |
| 2024-04-02 |
11.5488 USDT |
78,485.1559 UNI |
12.4130 USDT |
11.1794 USDT |
12.4179 USDT |
11.2822 USDT |
| 2024-04-01 |
12.3955 USDT |
53,825.2317 UNI |
12.9482 USDT |
12.0381 USDT |
12.9535 USDT |
12.4134 USDT |
| 2024-03-31 |
13.0876 USDT |
51,635.5500 UNI |
12.6003 USDT |
12.5800 USDT |
13.3424 USDT |
12.9244 USDT |
| 2024-03-30 |
12.7080 USDT |
14,955.4485 UNI |
12.6375 USDT |
12.5091 USDT |
12.9044 USDT |
12.7133 USDT |
| 2024-03-29 |
12.7689 USDT |
89,088.9512 UNI |
12.7537 USDT |
12.4428 USDT |
13.1464 USDT |
12.5454 USDT |
| 2024-03-28 |
12.4369 USDT |
43,224.8795 UNI |
12.2391 USDT |
12.1167 USDT |
12.8750 USDT |
12.7351 USDT |
| 2024-03-27 |
12.4953 USDT |
77,135.9065 UNI |
12.6945 USDT |
12.0898 USDT |
12.8179 USDT |
12.3312 USDT |
| 2024-03-26 |
12.6016 USDT |
94,713.3344 UNI |
12.4052 USDT |
12.3626 USDT |
12.8868 USDT |
12.6610 USDT |
| 2024-03-25 |
12.3873 USDT |
82,521.5515 UNI |
12.0531 USDT |
11.9235 USDT |
12.7437 USDT |
12.6273 USDT |
| 2024-03-24 |
11.8372 USDT |
43,682.2488 UNI |
11.6262 USDT |
11.5708 USDT |
12.0674 USDT |
12.0674 USDT |
| 2024-03-23 |
11.8391 USDT |
53,490.2555 UNI |
11.7577 USDT |
11.5697 USDT |
12.0158 USDT |
11.8165 USDT |
| 2024-03-22 |
11.8038 USDT |
104,545.1119 UNI |
12.1809 USDT |
11.3373 USDT |
12.2491 USDT |
11.5359 USDT |
| 2024-03-21 |
11.9381 USDT |
112,092.4329 UNI |
11.9069 USDT |
11.5442 USDT |
12.2367 USDT |
12.0936 USDT |
| 2024-03-20 |
11.0541 USDT |
197,681.4424 UNI |
10.6125 USDT |
10.2986 USDT |
11.9018 USDT |
11.7791 USDT |
| 2024-03-19 |
10.9998 USDT |
198,854.6468 UNI |
11.8572 USDT |
10.3887 USDT |
12.0430 USDT |
10.9474 USDT |
| 2024-03-18 |
12.0872 USDT |
93,332.8001 UNI |
12.4208 USDT |
11.5620 USDT |
12.6086 USDT |
11.7784 USDT |
| 2024-03-17 |
12.0342 USDT |
108,723.6897 UNI |
12.0583 USDT |
11.3560 USDT |
12.6544 USDT |
12.5745 USDT |
| 2024-03-16 |
12.7054 USDT |
104,051.8463 UNI |
13.0572 USDT |
11.9949 USDT |
13.1604 USDT |
12.3333 USDT |
| 2024-03-15 |
12.9453 USDT |
279,898.6212 UNI |
13.9451 USDT |
12.1293 USDT |
14.1355 USDT |
12.6846 USDT |
| 2024-03-14 |
13.9714 USDT |
210,479.5441 UNI |
14.2315 USDT |
13.1742 USDT |
14.4674 USDT |
13.8710 USDT |
| 2024-03-13 |
14.2006 USDT |
182,193.2362 UNI |
14.0628 USDT |
13.7499 USDT |
14.7394 USDT |
14.1608 USDT |
| 2024-03-12 |
13.9036 USDT |
229,781.0314 UNI |
14.4254 USDT |
13.0228 USDT |
14.5653 USDT |
13.9915 USDT |
| 2024-03-11 |
14.1574 USDT |
205,225.9912 UNI |
14.2367 USDT |
13.4825 USDT |
14.4365 USDT |
14.3524 USDT |
| 2024-03-10 |
14.0593 USDT |
234,204.5009 UNI |
14.1854 USDT |
13.4908 USDT |
14.4099 USDT |
14.1952 USDT |
| 2024-03-09 |
14.3788 USDT |
220,011.1487 UNI |
14.5615 USDT |
13.8436 USDT |
15.0109 USDT |
14.2119 USDT |
| 2024-03-08 |
14.9621 USDT |
278,534.8786 UNI |
14.8750 USDT |
14.1690 USDT |
15.4720 USDT |
14.6171 USDT |
| 2024-03-07 |
14.9597 USDT |
226,281.2774 UNI |
15.4105 USDT |
14.5348 USDT |
15.5731 USDT |
14.8644 USDT |
| 2024-03-06 |
15.2075 USDT |
644,858.6429 UNI |
13.1779 USDT |
12.5465 USDT |
17.0202 USDT |
15.9162 USDT |
| 2024-03-05 |
12.8847 USDT |
675,288.7662 UNI |
12.3556 USDT |
11.1093 USDT |
14.0862 USDT |
12.4597 USDT |
| 2024-03-04 |
12.5373 USDT |
238,143.3917 UNI |
12.6322 USDT |
12.0753 USDT |
13.0763 USDT |
12.5304 USDT |
| 2024-03-03 |
12.4535 USDT |
426,400.9532 UNI |
12.6049 USDT |
11.3642 USDT |
13.2678 USDT |
12.7137 USDT |
| 2024-03-02 |
12.3429 USDT |
599,549.2024 UNI |
11.5651 USDT |
11.3242 USDT |
13.4865 USDT |
12.5800 USDT |
| 2024-03-01 |
11.3960 USDT |
384,090.6609 UNI |
11.1286 USDT |
10.8150 USDT |
12.0371 USDT |
11.6071 USDT |
| 2024-02-29 |
11.2705 USDT |
670,599.4051 UNI |
10.9362 USDT |
10.7356 USDT |
11.9790 USDT |
11.2564 USDT |
| 2024-02-28 |
10.7453 USDT |
666,175.6107 UNI |
10.8304 USDT |
9.6834 USDT |
11.2820 USDT |
10.4520 USDT |
| 2024-02-27 |
10.8216 USDT |
456,889.9234 UNI |
10.6109 USDT |
10.4209 USDT |
11.2059 USDT |
10.7660 USDT |