Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0338 USDT |
1,395,035.9466 |
0.0350 USDT |
0.0310 USDT |
0.0365 USDT |
0.0355 USDT |
| 2022-04-17 |
0.0395 USDT |
362,382.0017 |
0.0409 USDT |
0.0383 USDT |
0.0411 USDT |
0.0384 USDT |
| 2022-04-16 |
0.0412 USDT |
363,312.3100 |
0.0423 USDT |
0.0386 USDT |
0.0429 USDT |
0.0393 USDT |
| 2022-04-15 |
0.0410 USDT |
916,710.5362 |
0.0389 USDT |
0.0385 USDT |
0.0447 USDT |
0.0417 USDT |
| 2022-04-14 |
0.0400 USDT |
1,621,108.9150 |
0.0409 USDT |
0.0368 USDT |
0.0427 USDT |
0.0387 USDT |
| 2022-04-13 |
0.0392 USDT |
1,126,662.2059 |
0.0370 USDT |
0.0366 USDT |
0.0420 USDT |
0.0413 USDT |
| 2022-04-12 |
0.0367 USDT |
1,016,270.4252 |
0.0338 USDT |
0.0335 USDT |
0.0392 USDT |
0.0353 USDT |
| 2022-04-11 |
0.0379 USDT |
1,683,242.1539 |
0.0465 USDT |
0.0343 USDT |
0.0468 USDT |
0.0356 USDT |
| 2022-04-10 |
0.0497 USDT |
944,043.7265 |
0.0487 USDT |
0.0472 USDT |
0.0528 USDT |
0.0517 USDT |
| 2022-04-09 |
0.0473 USDT |
843,662.2656 |
0.0451 USDT |
0.0446 USDT |
0.0499 USDT |
0.0486 USDT |
| 2022-04-08 |
0.0511 USDT |
1,722,619.4762 |
0.0571 USDT |
0.0451 USDT |
0.0586 USDT |
0.0461 USDT |
| 2022-04-07 |
0.0517 USDT |
1,943,348.9735 |
0.0497 USDT |
0.0483 USDT |
0.0561 USDT |
0.0559 USDT |
| 2022-04-06 |
0.0620 USDT |
1,831,211.3711 |
0.0717 USDT |
0.0520 USDT |
0.0720 USDT |
0.0550 USDT |
| 2022-04-05 |
0.0826 USDT |
1,446,202.2830 |
0.0816 USDT |
0.0761 USDT |
0.0887 USDT |
0.0775 USDT |
| 2022-04-04 |
0.0847 USDT |
2,388,874.5797 |
0.0891 USDT |
0.0709 USDT |
0.0947 USDT |
0.0809 USDT |
| 2022-04-03 |
0.0878 USDT |
1,713,592.0405 |
0.0843 USDT |
0.0804 USDT |
0.0926 USDT |
0.0878 USDT |
| 2022-04-02 |
0.0867 USDT |
2,719,587.3680 |
0.0826 USDT |
0.0803 USDT |
0.0930 USDT |
0.0871 USDT |
| 2022-04-01 |
0.0810 USDT |
2,998,332.4342 |
0.0775 USDT |
0.0692 USDT |
0.0930 USDT |
0.0863 USDT |
| 2022-03-31 |
0.0903 USDT |
3,551,351.7491 |
0.0868 USDT |
0.0723 USDT |
0.1063 USDT |
0.0765 USDT |
| 2022-03-30 |
0.0826 USDT |
2,333,874.0413 |
0.0771 USDT |
0.0691 USDT |
0.0896 USDT |
0.0863 USDT |
| 2022-03-29 |
0.0787 USDT |
1,921,962.7723 |
0.0706 USDT |
0.0706 USDT |
0.0868 USDT |
0.0759 USDT |
| 2022-03-28 |
0.0811 USDT |
2,791,575.7319 |
0.0810 USDT |
0.0759 USDT |
0.0854 USDT |
0.0763 USDT |
| 2022-03-27 |
0.0712 USDT |
2,085,116.6761 |
0.0666 USDT |
0.0639 USDT |
0.0807 USDT |
0.0799 USDT |
| 2022-03-26 |
0.0653 USDT |
2,375,561.6373 |
0.0659 USDT |
0.0623 USDT |
0.0692 USDT |
0.0643 USDT |
| 2022-03-25 |
0.0708 USDT |
4,044,485.9547 |
0.0702 USDT |
0.0633 USDT |
0.0773 USDT |
0.0666 USDT |
| 2022-03-24 |
0.0623 USDT |
2,786,056.4561 |
0.0568 USDT |
0.0565 USDT |
0.0679 USDT |
0.0664 USDT |
| 2022-03-23 |
0.0560 USDT |
1,983,879.7856 |
0.0527 USDT |
0.0513 USDT |
0.0610 USDT |
0.0556 USDT |
| 2022-03-22 |
0.0546 USDT |
2,752,928.7327 |
0.0470 USDT |
0.0460 USDT |
0.0593 USDT |
0.0543 USDT |
| 2022-03-21 |
0.0477 USDT |
2,075,129.6348 |
0.0467 USDT |
0.0446 USDT |
0.0509 USDT |
0.0463 USDT |
| 2022-03-20 |
0.0483 USDT |
1,156,476.2012 |
0.0534 USDT |
0.0435 USDT |
0.0543 USDT |
0.0466 USDT |
| 2022-03-19 |
0.0538 USDT |
1,080,875.7188 |
0.0523 USDT |
0.0508 USDT |
0.0574 USDT |
0.0545 USDT |
| 2022-03-18 |
0.0481 USDT |
1,911,115.5902 |
0.0463 USDT |
0.0425 USDT |
0.0538 USDT |
0.0521 USDT |
| 2022-03-17 |
0.0457 USDT |
1,583,117.2670 |
0.0444 USDT |
0.0434 USDT |
0.0487 USDT |
0.0454 USDT |
| 2022-03-16 |
0.0410 USDT |
2,197,088.4001 |
0.0396 USDT |
0.0366 USDT |
0.0460 USDT |
0.0435 USDT |
| 2022-03-15 |
0.0370 USDT |
2,305,149.4070 |
0.0369 USDT |
0.0321 USDT |
0.0406 USDT |
0.0380 USDT |
| 2022-03-14 |
0.0360 USDT |
1,511,771.3486 |
0.0331 USDT |
0.0321 USDT |
0.0381 USDT |
0.0339 USDT |
| 2022-03-13 |
0.0374 USDT |
890,676.8771 |
0.0366 USDT |
0.0350 USDT |
0.0403 USDT |
0.0357 USDT |
| 2022-03-12 |
0.0401 USDT |
1,001,007.0312 |
0.0372 USDT |
0.0366 USDT |
0.0421 USDT |
0.0370 USDT |
| 2022-03-11 |
0.0394 USDT |
6,913,514.3335 |
0.0397 USDT |
0.0354 USDT |
0.0445 USDT |
0.0382 USDT |
| 2022-03-10 |
0.0413 USDT |
7,408,099.3667 |
0.0484 USDT |
0.0370 USDT |
0.0497 USDT |
0.0404 USDT |
| 2022-03-09 |
0.0480 USDT |
7,374,433.8951 |
0.0424 USDT |
0.0415 USDT |
0.0526 USDT |
0.0472 USDT |
| 2022-03-08 |
0.0403 USDT |
5,183,421.4158 |
0.0360 USDT |
0.0353 USDT |
0.0435 USDT |
0.0422 USDT |
| 2022-03-07 |
0.0382 USDT |
1,841,653.6177 |
0.0381 USDT |
0.0340 USDT |
0.0425 USDT |
0.0376 USDT |
| 2022-03-06 |
0.0421 USDT |
1,963,638.9099 |
0.0468 USDT |
0.0380 USDT |
0.0474 USDT |
0.0420 USDT |
| 2022-03-05 |
0.0452 USDT |
4,453,812.5969 |
0.0434 USDT |
0.0414 USDT |
0.0484 USDT |
0.0478 USDT |
| 2022-03-04 |
0.0491 USDT |
8,236,915.3074 |
0.0570 USDT |
0.0409 USDT |
0.0570 USDT |
0.0436 USDT |
| 2022-03-03 |
0.0620 USDT |
3,433,626.3509 |
0.0664 USDT |
0.0542 USDT |
0.0690 USDT |
0.0582 USDT |
| 2022-03-02 |
0.0710 USDT |
6,657,945.8764 |
0.0734 USDT |
0.0654 USDT |
0.0782 USDT |
0.0687 USDT |
| 2022-03-01 |
0.0746 USDT |
11,291,640.5615 |
0.0776 USDT |
0.0665 USDT |
0.0837 USDT |
0.0734 USDT |
| 2022-02-28 |
0.0646 USDT |
9,444,074.3164 |
0.0623 USDT |
0.0552 USDT |
0.0730 USDT |
0.0700 USDT |