Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.7050 USDT |
113,003.1282 |
0.7451 USDT |
0.6433 USDT |
0.8026 USDT |
0.6753 USDT |
| 2021-12-18 |
0.7459 USDT |
210,659.5513 |
0.6789 USDT |
0.6360 USDT |
0.8416 USDT |
0.8099 USDT |
| 2021-12-17 |
0.5875 USDT |
91,002.7938 |
0.6001 USDT |
0.5116 USDT |
0.6500 USDT |
0.6067 USDT |
| 2021-12-16 |
0.6829 USDT |
61,885.2784 |
0.7143 USDT |
0.6173 USDT |
0.7413 USDT |
0.6452 USDT |
| 2021-12-15 |
0.6891 USDT |
118,277.2787 |
0.6829 USDT |
0.5711 USDT |
0.7570 USDT |
0.7216 USDT |
| 2021-12-14 |
0.6201 USDT |
57,932.7025 |
0.5825 USDT |
0.5620 USDT |
0.6723 USDT |
0.6471 USDT |
| 2021-12-13 |
0.7135 USDT |
76,277.5088 |
0.9299 USDT |
0.5476 USDT |
0.9459 USDT |
0.6058 USDT |
| 2021-12-12 |
0.8823 USDT |
38,230.2071 |
0.9145 USDT |
0.8162 USDT |
0.9585 USDT |
0.9373 USDT |
| 2021-12-11 |
0.9288 USDT |
69,662.4722 |
0.8037 USDT |
0.7725 USDT |
1.0586 USDT |
0.8820 USDT |
| 2021-12-10 |
0.9215 USDT |
56,696.4467 |
0.9981 USDT |
0.8061 USDT |
1.0585 USDT |
0.8739 USDT |
| 2021-12-09 |
1.1776 USDT |
56,091.0493 |
1.6195 USDT |
0.9762 USDT |
1.6526 USDT |
1.0303 USDT |
| 2021-12-08 |
1.4361 USDT |
39,151.1139 |
1.2856 USDT |
1.2440 USDT |
1.5840 USDT |
1.5840 USDT |
| 2021-12-07 |
1.3162 USDT |
20,445.9725 |
1.3196 USDT |
1.2298 USDT |
1.3999 USDT |
1.2745 USDT |
| 2021-12-06 |
1.1088 USDT |
43,126.1135 |
1.1696 USDT |
0.8913 USDT |
1.2104 USDT |
1.2104 USDT |
| 2021-12-05 |
1.2278 USDT |
52,291.4219 |
1.3257 USDT |
1.0327 USDT |
1.3700 USDT |
1.1215 USDT |
| 2021-12-04 |
1.5529 USDT |
76,105.2745 |
2.5904 USDT |
0.7298 USDT |
2.6275 USDT |
1.3242 USDT |
| 2021-12-03 |
3.3483 USDT |
26,770.7961 |
4.0935 USDT |
2.4423 USDT |
4.3622 USDT |
2.5995 USDT |
| 2021-12-02 |
3.8805 USDT |
29,702.8481 |
3.3908 USDT |
3.2300 USDT |
4.4491 USDT |
4.1396 USDT |
| 2021-12-01 |
3.7931 USDT |
21,821.4414 |
3.5578 USDT |
3.3162 USDT |
4.0797 USDT |
3.4143 USDT |
| 2021-11-30 |
3.2789 USDT |
16,845.8048 |
3.1020 USDT |
2.8326 USDT |
3.6114 USDT |
3.4804 USDT |
| 2021-11-29 |
2.9564 USDT |
6,482.1567 |
3.0802 USDT |
2.8467 USDT |
3.1879 USDT |
3.1244 USDT |
| 2021-11-28 |
2.5746 USDT |
9,159.7821 |
2.7609 USDT |
2.3874 USDT |
2.7636 USDT |
2.5584 USDT |
| 2021-11-27 |
2.9545 USDT |
6,129.0210 |
2.7454 USDT |
2.7454 USDT |
3.0465 USDT |
2.8909 USDT |
| 2021-11-26 |
2.7633 USDT |
106,176.1498 |
3.8306 USDT |
2.4326 USDT |
3.8306 USDT |
2.7695 USDT |
| 2021-11-25 |
3.7475 USDT |
15,822.2585 |
3.5592 USDT |
3.4816 USDT |
3.9908 USDT |
3.8422 USDT |
| 2021-11-24 |
3.8541 USDT |
9,277.0958 |
4.3829 USDT |
3.3978 USDT |
4.4245 USDT |
3.6039 USDT |
| 2021-11-23 |
3.9930 USDT |
9,498.4061 |
3.7090 USDT |
3.6391 USDT |
4.4509 USDT |
4.4288 USDT |
| 2021-11-22 |
4.0649 USDT |
9,239.4210 |
4.1078 USDT |
3.6556 USDT |
4.4971 USDT |
4.1558 USDT |
| 2021-11-21 |
4.1689 USDT |
9,460.3881 |
4.3426 USDT |
3.9872 USDT |
4.3752 USDT |
4.2170 USDT |
| 2021-11-20 |
3.9590 USDT |
5,031.2640 |
3.9798 USDT |
3.7686 USDT |
4.3072 USDT |
3.8636 USDT |