Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.0603 USDT |
7,080,851.2759 |
0.0514 USDT |
0.0441 USDT |
0.0694 USDT |
0.0626 USDT |
| 2022-02-26 |
0.0539 USDT |
3,480,874.6387 |
0.0547 USDT |
0.0496 USDT |
0.0603 USDT |
0.0506 USDT |
| 2022-02-25 |
0.0501 USDT |
2,741,854.7893 |
0.0472 USDT |
0.0424 USDT |
0.0570 USDT |
0.0567 USDT |
| 2022-02-24 |
0.0380 USDT |
3,180,939.9076 |
0.0530 USDT |
0.0309 USDT |
0.0538 USDT |
0.0433 USDT |
| 2022-02-23 |
0.0584 USDT |
2,475,885.3315 |
0.0551 USDT |
0.0531 USDT |
0.0677 USDT |
0.0604 USDT |
| 2022-02-22 |
0.0511 USDT |
2,118,680.2176 |
0.0496 USDT |
0.0437 USDT |
0.0578 USDT |
0.0532 USDT |
| 2022-02-21 |
0.0691 USDT |
1,307,890.0754 |
0.0672 USDT |
0.0600 USDT |
0.0773 USDT |
0.0638 USDT |
| 2022-02-20 |
0.0725 USDT |
954,054.0935 |
0.0855 USDT |
0.0650 USDT |
0.0860 USDT |
0.0682 USDT |
| 2022-02-19 |
0.0875 USDT |
516,606.2392 |
0.0895 USDT |
0.0791 USDT |
0.0969 USDT |
0.0846 USDT |
| 2022-02-18 |
0.0949 USDT |
1,183,919.8887 |
0.0969 USDT |
0.0860 USDT |
0.1047 USDT |
0.0904 USDT |
| 2022-02-17 |
0.1092 USDT |
752,923.0254 |
0.1254 USDT |
0.0913 USDT |
0.1299 USDT |
0.0951 USDT |
| 2022-02-16 |
0.1228 USDT |
872,756.8046 |
0.1327 USDT |
0.1097 USDT |
0.1346 USDT |
0.1290 USDT |
| 2022-02-15 |
0.1201 USDT |
1,643,004.4540 |
0.1079 USDT |
0.1077 USDT |
0.1311 USDT |
0.1291 USDT |
| 2022-02-14 |
0.1031 USDT |
532,687.5331 |
0.1000 USDT |
0.0942 USDT |
0.1112 USDT |
0.1007 USDT |
| 2022-02-13 |
0.1092 USDT |
414,264.2868 |
0.1080 USDT |
0.0974 USDT |
0.1147 USDT |
0.1022 USDT |
| 2022-02-12 |
0.1116 USDT |
535,532.6321 |
0.1101 USDT |
0.1034 USDT |
0.1192 USDT |
0.1090 USDT |
| 2022-02-11 |
0.1352 USDT |
705,673.1542 |
0.1377 USDT |
0.1121 USDT |
0.1468 USDT |
0.1121 USDT |
| 2022-02-10 |
0.1567 USDT |
1,768,916.3988 |
0.1780 USDT |
0.1367 USDT |
0.1780 USDT |
0.1485 USDT |
| 2022-02-09 |
0.1727 USDT |
2,344,019.9313 |
0.1613 USDT |
0.1491 USDT |
0.1899 USDT |
0.1778 USDT |
| 2022-02-08 |
0.1738 USDT |
2,246,836.6847 |
0.1813 USDT |
0.1431 USDT |
0.2055 USDT |
0.1433 USDT |