Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.1721 USDT |
1,391,736.8844 |
0.1541 USDT |
0.1431 USDT |
0.1916 USDT |
0.1852 USDT |
| 2022-02-06 |
0.1416 USDT |
687,468.4431 |
0.1400 USDT |
0.1309 USDT |
0.1519 USDT |
0.1473 USDT |
| 2022-02-05 |
0.1489 USDT |
644,077.8763 |
0.1358 USDT |
0.1351 USDT |
0.1667 USDT |
0.1443 USDT |
| 2022-02-04 |
0.1265 USDT |
699,593.6344 |
0.1118 USDT |
0.1094 USDT |
0.1362 USDT |
0.1362 USDT |
| 2022-02-03 |
0.1123 USDT |
402,714.1879 |
0.1135 USDT |
0.1037 USDT |
0.1231 USDT |
0.1109 USDT |
| 2022-02-02 |
0.1327 USDT |
431,964.6604 |
0.1390 USDT |
0.1118 USDT |
0.1481 USDT |
0.1194 USDT |
| 2022-02-01 |
0.1491 USDT |
429,398.1038 |
0.1657 USDT |
0.1372 USDT |
0.1714 USDT |
0.1415 USDT |
| 2022-01-31 |
0.1512 USDT |
600,683.1742 |
0.1299 USDT |
0.1135 USDT |
0.1730 USDT |
0.1661 USDT |
| 2022-01-30 |
0.1464 USDT |
193,207.9118 |
0.1439 USDT |
0.1285 USDT |
0.1562 USDT |
0.1315 USDT |
| 2022-01-29 |
0.1383 USDT |
297,400.9376 |
0.1278 USDT |
0.1243 USDT |
0.1464 USDT |
0.1405 USDT |
| 2022-01-28 |
0.1126 USDT |
135,208.4170 |
0.1159 USDT |
0.1020 USDT |
0.1230 USDT |
0.1184 USDT |
| 2022-01-27 |
0.1154 USDT |
487,627.1580 |
0.1280 USDT |
0.1008 USDT |
0.1370 USDT |
0.1072 USDT |
| 2022-01-26 |
0.1415 USDT |
611,073.1238 |
0.1254 USDT |
0.1187 USDT |
0.1689 USDT |
0.1264 USDT |
| 2022-01-25 |
0.1296 USDT |
196,830.0358 |
0.1297 USDT |
0.1126 USDT |
0.1389 USDT |
0.1318 USDT |
| 2022-01-24 |
0.1231 USDT |
420,993.5300 |
0.1761 USDT |
0.0946 USDT |
0.1761 USDT |
0.1210 USDT |
| 2022-01-23 |
0.1761 USDT |
267,759.8770 |
0.1661 USDT |
0.1533 USDT |
0.1994 USDT |
0.1636 USDT |
| 2022-01-22 |
0.1777 USDT |
335,002.9323 |
0.2650 USDT |
0.1348 USDT |
0.2859 USDT |
0.1722 USDT |
| 2022-01-21 |
0.4063 USDT |
170,173.9155 |
0.4399 USDT |
0.3554 USDT |
0.4616 USDT |
0.3765 USDT |
| 2022-01-20 |
0.5728 USDT |
83,553.4033 |
0.5097 USDT |
0.5010 USDT |
0.6147 USDT |
0.5606 USDT |
| 2022-01-19 |
0.5525 USDT |
222,161.0710 |
0.6096 USDT |
0.5151 USDT |
0.6263 USDT |
0.5296 USDT |
| 2022-01-18 |
0.7090 USDT |
282,623.4401 |
0.6967 USDT |
0.5596 USDT |
0.8161 USDT |
0.6228 USDT |
| 2022-01-17 |
0.7373 USDT |
230,682.9708 |
0.8564 USDT |
0.6284 USDT |
0.8677 USDT |
0.6881 USDT |
| 2022-01-16 |
0.7877 USDT |
266,849.8540 |
0.6896 USDT |
0.6631 USDT |
0.9001 USDT |
0.8656 USDT |
| 2022-01-15 |
0.6770 USDT |
82,977.3393 |
0.6148 USDT |
0.5997 USDT |
0.7107 USDT |
0.6905 USDT |
| 2022-01-14 |
0.5918 USDT |
56,428.9147 |
0.5652 USDT |
0.5400 USDT |
0.6284 USDT |
0.6071 USDT |
| 2022-01-13 |
0.6451 USDT |
223,508.3602 |
0.6700 USDT |
0.5686 USDT |
0.7250 USDT |
0.5800 USDT |
| 2022-01-12 |
0.6829 USDT |
100,772.1760 |
0.6466 USDT |
0.6326 USDT |
0.7120 USDT |
0.6800 USDT |
| 2022-01-11 |
0.6059 USDT |
92,352.6093 |
0.5456 USDT |
0.5362 USDT |
0.6755 USDT |
0.6338 USDT |
| 2022-01-10 |
0.6091 USDT |
191,482.7803 |
0.6273 USDT |
0.4968 USDT |
0.7052 USDT |
0.5465 USDT |
| 2022-01-09 |
0.6172 USDT |
124,412.2925 |
0.5312 USDT |
0.5261 USDT |
0.6905 USDT |
0.6593 USDT |