Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |