Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1568 USDT |
3,777.2837 |
0.1563 USDT |
0.1512 USDT |
0.1732 USDT |
0.1732 USDT |
| 2024-12-22 |
0.1637 USDT |
68,169.4093 |
0.1554 USDT |
0.1432 USDT |
0.1821 USDT |
0.1522 USDT |
| 2024-12-21 |
0.1575 USDT |
53,601.3763 |
0.1526 USDT |
0.1357 USDT |
0.2000 USDT |
0.1411 USDT |
| 2024-12-20 |
0.1228 USDT |
358,434.1784 |
0.1472 USDT |
0.0915 USDT |
0.1644 USDT |
0.1594 USDT |
| 2024-12-19 |
0.1966 USDT |
124,809.7625 |
0.2333 USDT |
0.1500 USDT |
0.2641 USDT |
0.1605 USDT |
| 2024-12-18 |
0.2785 USDT |
90,060.8927 |
0.3316 USDT |
0.2311 USDT |
0.3540 USDT |
0.2487 USDT |
| 2024-12-17 |
0.3218 USDT |
46,258.7251 |
0.3210 USDT |
0.3000 USDT |
0.3434 USDT |
0.3103 USDT |
| 2024-12-16 |
0.3702 USDT |
81,398.5368 |
0.3841 USDT |
0.3300 USDT |
0.4038 USDT |
0.3400 USDT |
| 2024-12-15 |
0.3657 USDT |
11,564.4425 |
0.3715 USDT |
0.3300 USDT |
0.3897 USDT |
0.3627 USDT |
| 2024-12-14 |
0.3851 USDT |
14,116.4547 |
0.4243 USDT |
0.3544 USDT |
0.4300 USDT |
0.3646 USDT |
| 2024-12-13 |
0.4161 USDT |
73,508.9087 |
0.4343 USDT |
0.3796 USDT |
0.4640 USDT |
0.4152 USDT |
| 2024-12-12 |
0.4734 USDT |
117,849.6132 |
0.4009 USDT |
0.3892 USDT |
0.5621 USDT |
0.4481 USDT |
| 2024-12-11 |
0.3389 USDT |
127,676.5615 |
0.2910 USDT |
0.2614 USDT |
0.4390 USDT |
0.4017 USDT |
| 2024-12-10 |
0.3330 USDT |
213,578.5471 |
0.4161 USDT |
0.2253 USDT |
0.4161 USDT |
0.2614 USDT |
| 2024-12-09 |
0.5549 USDT |
51,997.2332 |
0.6869 USDT |
0.4740 USDT |
0.6973 USDT |
0.5267 USDT |
| 2024-12-08 |
0.6649 USDT |
91,303.8897 |
0.6306 USDT |
0.5656 USDT |
0.7728 USDT |
0.6473 USDT |
| 2024-12-07 |
0.6004 USDT |
61,546.5339 |
0.5899 USDT |
0.5388 USDT |
0.6686 USDT |
0.5835 USDT |
| 2024-12-06 |
0.5262 USDT |
148,211.2355 |
0.3938 USDT |
0.3922 USDT |
0.6516 USDT |
0.5945 USDT |
| 2024-12-05 |
0.4208 USDT |
63,456.0191 |
0.4488 USDT |
0.3756 USDT |
0.4753 USDT |
0.4512 USDT |
| 2024-12-04 |
0.4502 USDT |
155,145.8133 |
0.4175 USDT |
0.3609 USDT |
0.5100 USDT |
0.5093 USDT |
| 2024-12-03 |
0.3321 USDT |
164,962.9035 |
0.3430 USDT |
0.2687 USDT |
0.3732 USDT |
0.3732 USDT |
| 2024-12-02 |
0.2950 USDT |
262,341.1072 |
0.2791 USDT |
0.2325 USDT |
0.3680 USDT |
0.3361 USDT |
| 2024-12-01 |
0.2720 USDT |
53,406.2269 |
0.2574 USDT |
0.2482 USDT |
0.2900 USDT |
0.2710 USDT |
| 2024-11-30 |
0.2637 USDT |
74,351.6490 |
0.2473 USDT |
0.2431 USDT |
0.2913 USDT |
0.2708 USDT |
| 2024-11-29 |
0.2553 USDT |
92,368.8069 |
0.2630 USDT |
0.2398 USDT |
0.2737 USDT |
0.2579 USDT |
| 2024-11-28 |
0.2571 USDT |
227,657.5888 |
0.3069 USDT |
0.2377 USDT |
0.3069 USDT |
0.2625 USDT |
| 2024-11-27 |
0.2545 USDT |
175,615.6391 |
0.1863 USDT |
0.1772 USDT |
0.3062 USDT |
0.2985 USDT |
| 2024-11-26 |
0.1942 USDT |
181,170.5410 |
0.1938 USDT |
0.1600 USDT |
0.2300 USDT |
0.1901 USDT |
| 2024-11-25 |
0.2224 USDT |
316,406.7978 |
0.1847 USDT |
0.1638 USDT |
0.2595 USDT |
0.2125 USDT |
| 2024-11-24 |
0.1869 USDT |
215,578.8420 |
0.1831 USDT |
0.1498 USDT |
0.2240 USDT |
0.1900 USDT |
| 2024-11-23 |
0.1779 USDT |
268,398.9895 |
0.1430 USDT |
0.1381 USDT |
0.2284 USDT |
0.1721 USDT |
| 2024-11-22 |
0.1236 USDT |
263,579.4262 |
0.1223 USDT |
0.1109 USDT |
0.1378 USDT |
0.1226 USDT |
| 2024-11-21 |
0.1157 USDT |
401,616.3986 |
0.1075 USDT |
0.0944 USDT |
0.1342 USDT |
0.1140 USDT |
| 2024-11-20 |
0.1147 USDT |
80,865.7222 |
0.1214 USDT |
0.1068 USDT |
0.1214 USDT |
0.1068 USDT |
| 2024-11-19 |
0.1271 USDT |
197,561.9246 |
0.1239 USDT |
0.1176 USDT |
0.1447 USDT |
0.1214 USDT |
| 2024-11-18 |
0.1213 USDT |
108,718.5871 |
0.1067 USDT |
0.1067 USDT |
0.1282 USDT |
0.1279 USDT |
| 2024-11-17 |
0.1157 USDT |
126,079.1442 |
0.1231 USDT |
0.1018 USDT |
0.1334 USDT |
0.1123 USDT |
| 2024-11-16 |
0.1190 USDT |
123,117.1138 |
0.0993 USDT |
0.0993 USDT |
0.1294 USDT |
0.1285 USDT |
| 2024-11-15 |
0.0908 USDT |
169,880.3158 |
0.0886 USDT |
0.0792 USDT |
0.0962 USDT |
0.0906 USDT |
| 2024-11-14 |
0.1013 USDT |
147,990.0794 |
0.1079 USDT |
0.0894 USDT |
0.1213 USDT |
0.0998 USDT |
| 2024-11-13 |
0.1047 USDT |
83,232.1162 |
0.1200 USDT |
0.0941 USDT |
0.1326 USDT |
0.1149 USDT |
| 2024-11-12 |
0.1487 USDT |
286,759.7073 |
0.1358 USDT |
0.1134 USDT |
0.1950 USDT |
0.1381 USDT |
| 2024-11-11 |
0.1312 USDT |
62,585.6265 |
0.1212 USDT |
0.1185 USDT |
0.1500 USDT |
0.1330 USDT |
| 2024-11-10 |
0.1392 USDT |
48,280.6149 |
0.1395 USDT |
0.1250 USDT |
0.1492 USDT |
0.1423 USDT |
| 2024-11-09 |
0.1264 USDT |
39,279.5852 |
0.1231 USDT |
0.1180 USDT |
0.1375 USDT |
0.1375 USDT |
| 2024-11-08 |
0.1210 USDT |
63,158.8683 |
0.1336 USDT |
0.1100 USDT |
0.1336 USDT |
0.1170 USDT |
| 2024-11-07 |
0.1358 USDT |
88,286.6105 |
0.1514 USDT |
0.1110 USDT |
0.1568 USDT |
0.1239 USDT |
| 2024-11-06 |
0.1305 USDT |
216,135.5708 |
0.0855 USDT |
0.0855 USDT |
0.1574 USDT |
0.1466 USDT |
| 2024-11-05 |
0.0800 USDT |
80,347.7711 |
0.0705 USDT |
0.0705 USDT |
0.0849 USDT |
0.0751 USDT |
| 2024-11-04 |
0.0685 USDT |
21,171.4053 |
0.0779 USDT |
0.0650 USDT |
0.0779 USDT |
0.0678 USDT |