Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.5516 USDT |
3,583.6294 |
0.5818 USDT |
0.5119 USDT |
0.5818 USDT |
0.5597 USDT |
| 2024-06-25 |
0.5562 USDT |
13,284.4642 |
0.5854 USDT |
0.5198 USDT |
0.5854 USDT |
0.5764 USDT |
| 2024-06-24 |
0.5101 USDT |
26,480.5123 |
0.6334 USDT |
0.4341 USDT |
0.6334 USDT |
0.4417 USDT |
| 2024-06-23 |
0.6749 USDT |
3,460.2056 |
0.6578 USDT |
0.6323 USDT |
0.6918 USDT |
0.6522 USDT |
| 2024-06-22 |
0.6536 USDT |
6,871.6485 |
0.6301 USDT |
0.6145 USDT |
0.6903 USDT |
0.6377 USDT |
| 2024-06-21 |
0.6604 USDT |
8,003.7761 |
0.6706 USDT |
0.6195 USDT |
0.7145 USDT |
0.6199 USDT |
| 2024-06-20 |
0.6760 USDT |
10,910.2972 |
0.6987 USDT |
0.6400 USDT |
0.7365 USDT |
0.7100 USDT |
| 2024-06-19 |
0.7174 USDT |
6,216.0814 |
0.6149 USDT |
0.5841 USDT |
0.7556 USDT |
0.6706 USDT |
| 2024-06-18 |
0.6592 USDT |
14,957.8739 |
0.8540 USDT |
0.5553 USDT |
0.8540 USDT |
0.6149 USDT |
| 2024-06-17 |
0.9935 USDT |
13,889.1224 |
1.2695 USDT |
0.8433 USDT |
1.2695 USDT |
0.9483 USDT |
| 2024-06-16 |
1.1372 USDT |
5,783.5172 |
1.1691 USDT |
1.0991 USDT |
1.2113 USDT |
1.1514 USDT |
| 2024-06-15 |
1.0490 USDT |
18,304.1589 |
0.8951 USDT |
0.8917 USDT |
1.2452 USDT |
1.1076 USDT |
| 2024-06-14 |
0.9053 USDT |
30,190.2415 |
0.8246 USDT |
0.8057 USDT |
1.0144 USDT |
0.8689 USDT |
| 2024-06-13 |
0.7770 USDT |
15,984.0587 |
0.8179 USDT |
0.6947 USDT |
0.8282 USDT |
0.8271 USDT |
| 2024-06-12 |
0.7614 USDT |
40,954.4740 |
0.6010 USDT |
0.5582 USDT |
0.8713 USDT |
0.8181 USDT |
| 2024-06-11 |
0.6886 USDT |
31,949.5487 |
0.9446 USDT |
0.5493 USDT |
0.9749 USDT |
0.6089 USDT |
| 2024-06-10 |
0.9311 USDT |
11,712.7024 |
0.8277 USDT |
0.7805 USDT |
1.0275 USDT |
0.9642 USDT |
| 2024-06-09 |
0.8532 USDT |
2,963.8002 |
0.8902 USDT |
0.8157 USDT |
0.8936 USDT |
0.8495 USDT |
| 2024-06-08 |
0.8714 USDT |
9,574.3308 |
0.8295 USDT |
0.8295 USDT |
0.9329 USDT |
0.8476 USDT |
| 2024-06-07 |
0.8605 USDT |
53,540.5682 |
1.1810 USDT |
0.7089 USDT |
1.2540 USDT |
0.7596 USDT |
| 2024-06-06 |
1.1843 USDT |
8,258.3997 |
1.3863 USDT |
1.1037 USDT |
1.4081 USDT |
1.1745 USDT |
| 2024-06-05 |
1.3711 USDT |
6,600.2742 |
1.4923 USDT |
1.2699 USDT |
1.5236 USDT |
1.4048 USDT |
| 2024-06-04 |
1.3023 USDT |
24,713.6930 |
0.9278 USDT |
0.8917 USDT |
1.6507 USDT |
1.4032 USDT |
| 2024-06-03 |
0.9543 USDT |
7,831.8761 |
0.9137 USDT |
0.8600 USDT |
1.0137 USDT |
0.9304 USDT |
| 2024-06-02 |
0.9904 USDT |
7,673.8400 |
1.0912 USDT |
0.8917 USDT |
1.0912 USDT |
0.9268 USDT |
| 2024-06-01 |
1.0918 USDT |
8,315.7351 |
1.0648 USDT |
1.0465 USDT |
1.1333 USDT |
1.0465 USDT |
| 2024-05-31 |
1.3780 USDT |
9,820.2214 |
1.3668 USDT |
1.1500 USDT |
1.5449 USDT |
1.1500 USDT |
| 2024-05-30 |
1.4608 USDT |
8,011.2537 |
1.3365 USDT |
1.2691 USDT |
1.6130 USDT |
1.3668 USDT |
| 2024-05-29 |
1.3800 USDT |
6,593.5439 |
1.5853 USDT |
1.2699 USDT |
1.6703 USDT |
1.3453 USDT |
| 2024-05-28 |
1.5110 USDT |
9,293.8485 |
1.5824 USDT |
1.3009 USDT |
1.6300 USDT |
1.5517 USDT |
| 2024-05-27 |
1.5692 USDT |
6,132.4667 |
1.5968 USDT |
1.4981 USDT |
1.6900 USDT |
1.5381 USDT |
| 2024-05-26 |
1.7088 USDT |
14,016.0867 |
1.6461 USDT |
1.5637 USDT |
1.8500 USDT |
1.7645 USDT |
| 2024-05-25 |
1.5414 USDT |
16,486.4942 |
1.3041 USDT |
1.2970 USDT |
1.7433 USDT |
1.5578 USDT |
| 2024-05-24 |
1.1808 USDT |
15,487.6054 |
0.9646 USDT |
0.8341 USDT |
1.3600 USDT |
1.2100 USDT |
| 2024-05-23 |
1.0336 USDT |
6,184.0582 |
1.0025 USDT |
0.8341 USDT |
1.2000 USDT |
0.8341 USDT |
| 2024-05-22 |
1.0112 USDT |
5,520.3620 |
1.1280 USDT |
0.9253 USDT |
1.1439 USDT |
0.9505 USDT |
| 2024-05-21 |
1.0254 USDT |
22,125.7807 |
1.0212 USDT |
0.9401 USDT |
1.1418 USDT |
1.1118 USDT |
| 2024-05-20 |
0.8145 USDT |
16,730.8346 |
0.6490 USDT |
0.6352 USDT |
1.0905 USDT |
1.0671 USDT |
| 2024-05-19 |
0.6706 USDT |
3,585.1399 |
0.6700 USDT |
0.6192 USDT |
0.7093 USDT |
0.6249 USDT |
| 2024-05-18 |
0.6952 USDT |
7,997.9726 |
0.5938 USDT |
0.5829 USDT |
0.7745 USDT |
0.7100 USDT |
| 2024-05-17 |
0.5761 USDT |
977.3713 |
0.5477 USDT |
0.5395 USDT |
0.6222 USDT |
0.6222 USDT |
| 2024-05-16 |
0.5227 USDT |
1,464.3468 |
0.5616 USDT |
0.4904 USDT |
0.5713 USDT |
0.5341 USDT |
| 2024-05-15 |
0.5173 USDT |
1,799.9306 |
0.4479 USDT |
0.4479 USDT |
0.5687 USDT |
0.5616 USDT |
| 2024-05-14 |
0.4702 USDT |
1,334.8902 |
0.4902 USDT |
0.4580 USDT |
0.5036 USDT |
0.4580 USDT |
| 2024-05-13 |
0.5256 USDT |
2,219.8467 |
0.5116 USDT |
0.4922 USDT |
0.5424 USDT |
0.4936 USDT |
| 2024-05-12 |
0.5283 USDT |
489.3861 |
0.5114 USDT |
0.4999 USDT |
0.5450 USDT |
0.5218 USDT |
| 2024-05-11 |
0.5315 USDT |
1,701.5939 |
0.5347 USDT |
0.5036 USDT |
0.5389 USDT |
0.5310 USDT |
| 2024-05-10 |
0.5772 USDT |
5,479.3679 |
0.6264 USDT |
0.4956 USDT |
0.6889 USDT |
0.5268 USDT |
| 2024-05-09 |
0.6015 USDT |
1,163.8306 |
0.5900 USDT |
0.5609 USDT |
0.6201 USDT |
0.6201 USDT |
| 2024-05-08 |
0.5915 USDT |
21,420.6654 |
0.5828 USDT |
0.5495 USDT |
0.6357 USDT |
0.5833 USDT |