Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0937 USDT |
10,344.7602 |
0.0962 USDT |
0.0859 USDT |
0.0970 USDT |
0.0859 USDT |
| 2024-08-14 |
0.0988 USDT |
14,023.8935 |
0.0946 USDT |
0.0909 USDT |
0.1037 USDT |
0.0947 USDT |
| 2024-08-13 |
0.0937 USDT |
21,130.2659 |
0.0903 USDT |
0.0883 USDT |
0.0978 USDT |
0.0946 USDT |
| 2024-08-12 |
0.0864 USDT |
18,092.0323 |
0.0785 USDT |
0.0774 USDT |
0.0935 USDT |
0.0834 USDT |
| 2024-08-11 |
0.0846 USDT |
8,398.0204 |
0.0933 USDT |
0.0791 USDT |
0.0933 USDT |
0.0808 USDT |
| 2024-08-10 |
0.0900 USDT |
6,253.5292 |
0.0886 USDT |
0.0857 USDT |
0.0933 USDT |
0.0933 USDT |
| 2024-08-09 |
0.0885 USDT |
24,099.9802 |
0.0954 USDT |
0.0803 USDT |
0.0954 USDT |
0.0855 USDT |
| 2024-08-08 |
0.0802 USDT |
36,903.2039 |
0.0756 USDT |
0.0756 USDT |
0.0870 USDT |
0.0868 USDT |
| 2024-08-07 |
0.0782 USDT |
78,480.4707 |
0.0765 USDT |
0.0600 USDT |
0.0849 USDT |
0.0757 USDT |
| 2024-08-06 |
0.0748 USDT |
22,132.5575 |
0.0779 USDT |
0.0699 USDT |
0.0805 USDT |
0.0752 USDT |
| 2024-08-05 |
0.0760 USDT |
700,486.9065 |
0.1039 USDT |
0.0404 USDT |
0.1039 USDT |
0.0571 USDT |
| 2024-08-04 |
0.1126 USDT |
40,652.1919 |
0.1426 USDT |
0.0992 USDT |
0.1435 USDT |
0.1136 USDT |
| 2024-08-03 |
0.1425 USDT |
3,306.6183 |
0.1344 USDT |
0.1247 USDT |
0.1504 USDT |
0.1479 USDT |
| 2024-08-02 |
0.1620 USDT |
13,730.4349 |
0.1762 USDT |
0.1384 USDT |
0.1799 USDT |
0.1418 USDT |
| 2024-08-01 |
0.1783 USDT |
10,688.9401 |
0.1826 USDT |
0.1627 USDT |
0.1970 USDT |
0.1627 USDT |
| 2024-07-31 |
0.1952 USDT |
10,520.6610 |
0.2005 USDT |
0.1894 USDT |
0.2054 USDT |
0.1894 USDT |
| 2024-07-30 |
0.2135 USDT |
26,257.9959 |
0.2232 USDT |
0.1924 USDT |
0.2264 USDT |
0.2002 USDT |
| 2024-07-29 |
0.2338 USDT |
9,823.4952 |
0.2136 USDT |
0.2136 USDT |
0.2436 USDT |
0.2291 USDT |
| 2024-07-28 |
0.2203 USDT |
912.3589 |
0.2175 USDT |
0.2108 USDT |
0.2224 USDT |
0.2217 USDT |
| 2024-07-27 |
0.2330 USDT |
12,019.6444 |
0.2250 USDT |
0.2231 USDT |
0.2465 USDT |
0.2325 USDT |
| 2024-07-26 |
0.2204 USDT |
5,568.3472 |
0.2124 USDT |
0.2124 USDT |
0.2253 USDT |
0.2253 USDT |
| 2024-07-25 |
0.1893 USDT |
39,554.8063 |
0.1873 USDT |
0.1779 USDT |
0.1993 USDT |
0.1880 USDT |
| 2024-07-24 |
0.2278 USDT |
13,183.1141 |
0.2258 USDT |
0.2070 USDT |
0.2345 USDT |
0.2101 USDT |
| 2024-07-23 |
0.2347 USDT |
10,355.7040 |
0.2488 USDT |
0.2177 USDT |
0.2575 USDT |
0.2365 USDT |
| 2024-07-22 |
0.2503 USDT |
15,723.0346 |
0.2744 USDT |
0.2447 USDT |
0.2744 USDT |
0.2648 USDT |
| 2024-07-21 |
0.2598 USDT |
31,398.5183 |
0.2688 USDT |
0.2357 USDT |
0.2800 USDT |
0.2728 USDT |
| 2024-07-20 |
0.2586 USDT |
4,709.5787 |
0.2668 USDT |
0.2442 USDT |
0.2688 USDT |
0.2657 USDT |
| 2024-07-19 |
0.2502 USDT |
40,745.2942 |
0.2304 USDT |
0.2304 USDT |
0.2688 USDT |
0.2545 USDT |
| 2024-07-18 |
0.2463 USDT |
45,678.3153 |
0.2563 USDT |
0.2241 USDT |
0.2674 USDT |
0.2488 USDT |
| 2024-07-17 |
0.2855 USDT |
10,207.4169 |
0.2945 USDT |
0.2514 USDT |
0.3039 USDT |
0.2693 USDT |
| 2024-07-16 |
0.2911 USDT |
16,643.3683 |
0.3403 USDT |
0.2563 USDT |
0.3403 USDT |
0.2881 USDT |
| 2024-07-15 |
0.3142 USDT |
6,486.7362 |
0.3200 USDT |
0.2910 USDT |
0.3404 USDT |
0.3404 USDT |
| 2024-07-14 |
0.2963 USDT |
17,276.1136 |
0.2888 USDT |
0.2829 USDT |
0.3150 USDT |
0.3098 USDT |
| 2024-07-13 |
0.2852 USDT |
6,703.4174 |
0.2878 USDT |
0.2798 USDT |
0.3031 USDT |
0.2798 USDT |
| 2024-07-12 |
0.2606 USDT |
10,895.9274 |
0.2537 USDT |
0.2394 USDT |
0.2848 USDT |
0.2816 USDT |
| 2024-07-11 |
0.2705 USDT |
5,716.8560 |
0.2620 USDT |
0.2458 USDT |
0.2930 USDT |
0.2511 USDT |
| 2024-07-10 |
0.2851 USDT |
9,105.5859 |
0.2813 USDT |
0.2717 USDT |
0.3099 USDT |
0.2757 USDT |
| 2024-07-09 |
0.2844 USDT |
3,674.0505 |
0.2712 USDT |
0.2698 USDT |
0.2939 USDT |
0.2893 USDT |
| 2024-07-08 |
0.2528 USDT |
22,698.9609 |
0.2250 USDT |
0.2092 USDT |
0.2988 USDT |
0.2841 USDT |
| 2024-07-07 |
0.2529 USDT |
2,069.2939 |
0.2829 USDT |
0.2461 USDT |
0.2967 USDT |
0.2595 USDT |
| 2024-07-06 |
0.2764 USDT |
5,759.9648 |
0.2517 USDT |
0.2470 USDT |
0.3082 USDT |
0.3049 USDT |
| 2024-07-05 |
0.2148 USDT |
30,392.4590 |
0.2668 USDT |
0.1848 USDT |
0.2677 USDT |
0.2514 USDT |
| 2024-07-04 |
0.3272 USDT |
19,470.7387 |
0.3600 USDT |
0.3023 USDT |
0.3720 USDT |
0.3235 USDT |
| 2024-07-03 |
0.4067 USDT |
16,435.7024 |
0.4635 USDT |
0.3799 USDT |
0.4635 USDT |
0.3989 USDT |
| 2024-07-02 |
0.4753 USDT |
9,322.6896 |
0.4874 USDT |
0.4388 USDT |
0.4989 USDT |
0.4784 USDT |
| 2024-07-01 |
0.5233 USDT |
8,925.4015 |
0.5371 USDT |
0.4997 USDT |
0.5508 USDT |
0.5274 USDT |
| 2024-06-30 |
0.4835 USDT |
8,070.4789 |
0.4614 USDT |
0.4614 USDT |
0.5170 USDT |
0.4986 USDT |
| 2024-06-29 |
0.4829 USDT |
3,904.6311 |
0.4810 USDT |
0.4514 USDT |
0.4911 USDT |
0.4817 USDT |
| 2024-06-28 |
0.5386 USDT |
7,900.3472 |
0.5712 USDT |
0.4749 USDT |
0.5927 USDT |
0.4795 USDT |
| 2024-06-27 |
0.5578 USDT |
2,163.5423 |
0.5469 USDT |
0.5097 USDT |
0.5930 USDT |
0.5652 USDT |