Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.5859 USDT |
137,802.4019 |
0.6376 USDT |
0.4883 USDT |
0.6946 USDT |
0.5504 USDT |
| 2022-01-07 |
0.6886 USDT |
261,462.2144 |
0.8350 USDT |
0.5623 USDT |
0.8441 USDT |
0.6545 USDT |
| 2022-01-06 |
0.7729 USDT |
167,569.2120 |
0.8385 USDT |
0.6958 USDT |
0.8525 USDT |
0.8396 USDT |
| 2022-01-05 |
1.0764 USDT |
276,872.7488 |
1.0376 USDT |
0.7139 USDT |
1.3000 USDT |
0.8759 USDT |
| 2022-01-04 |
1.0834 USDT |
248,909.0427 |
1.0602 USDT |
0.9421 USDT |
1.1800 USDT |
1.0713 USDT |
| 2022-01-03 |
1.1038 USDT |
340,531.8858 |
1.0633 USDT |
1.0053 USDT |
1.2078 USDT |
1.0436 USDT |
| 2022-01-02 |
0.9514 USDT |
116,036.2702 |
0.9071 USDT |
0.8547 USDT |
1.0208 USDT |
1.0041 USDT |
| 2022-01-01 |
0.8837 USDT |
145,251.3359 |
0.8626 USDT |
0.8400 USDT |
0.9447 USDT |
0.8878 USDT |
| 2021-12-31 |
1.0178 USDT |
139,344.7075 |
0.9760 USDT |
0.8408 USDT |
1.1089 USDT |
0.8485 USDT |
| 2021-12-30 |
0.8985 USDT |
178,858.5588 |
0.8884 USDT |
0.8252 USDT |
0.9850 USDT |
0.9744 USDT |
| 2021-12-29 |
1.1401 USDT |
102,984.2958 |
1.1231 USDT |
0.9676 USDT |
1.3123 USDT |
1.0150 USDT |
| 2021-12-28 |
1.1473 USDT |
171,259.3068 |
1.2393 USDT |
1.0010 USDT |
1.4152 USDT |
1.1409 USDT |
| 2021-12-27 |
1.2979 USDT |
332,539.2827 |
1.1799 USDT |
1.1503 USDT |
1.4580 USDT |
1.2997 USDT |
| 2021-12-26 |
0.9383 USDT |
111,855.8473 |
0.9716 USDT |
0.8621 USDT |
1.1170 USDT |
1.1063 USDT |
| 2021-12-25 |
0.9809 USDT |
85,816.2288 |
0.9632 USDT |
0.9133 USDT |
1.0351 USDT |
0.9671 USDT |
| 2021-12-24 |
1.0422 USDT |
188,531.9677 |
1.1033 USDT |
0.9421 USDT |
1.1445 USDT |
0.9824 USDT |
| 2021-12-23 |
0.9604 USDT |
307,536.7239 |
0.8227 USDT |
0.7851 USDT |
1.0988 USDT |
1.0911 USDT |
| 2021-12-22 |
0.7227 USDT |
116,956.3099 |
0.6630 USDT |
0.6550 USDT |
0.8162 USDT |
0.7887 USDT |
| 2021-12-21 |
0.6373 USDT |
66,201.3549 |
0.5984 USDT |
0.5764 USDT |
0.6673 USDT |
0.6666 USDT |
| 2021-12-20 |
0.5972 USDT |
70,019.4295 |
0.6560 USDT |
0.5348 USDT |
0.6936 USDT |
0.5854 USDT |