Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.6131 USDT |
5,784.5807 |
0.6149 USDT |
0.5568 USDT |
0.6567 USDT |
0.6228 USDT |
| 2024-05-06 |
0.6767 USDT |
6,956.0434 |
0.6782 USDT |
0.6278 USDT |
0.7447 USDT |
0.6300 USDT |
| 2024-05-05 |
0.6196 USDT |
6,686.5793 |
0.6466 USDT |
0.5936 USDT |
0.6528 USDT |
0.6148 USDT |
| 2024-05-04 |
0.6489 USDT |
1,448.3278 |
0.6369 USDT |
0.6218 USDT |
0.6828 USDT |
0.6218 USDT |
| 2024-05-03 |
0.5860 USDT |
9,424.1692 |
0.5555 USDT |
0.5075 USDT |
0.6531 USDT |
0.6531 USDT |
| 2024-05-02 |
0.5436 USDT |
6,299.4377 |
0.4926 USDT |
0.4926 USDT |
0.5673 USDT |
0.5358 USDT |
| 2024-05-01 |
0.4657 USDT |
6,591.4601 |
0.5284 USDT |
0.4094 USDT |
0.5455 USDT |
0.5160 USDT |
| 2024-04-30 |
0.6240 USDT |
2,039.2846 |
0.7326 USDT |
0.5464 USDT |
0.7558 USDT |
0.5787 USDT |
| 2024-04-29 |
0.7020 USDT |
4,127.4236 |
0.7228 USDT |
0.6674 USDT |
0.7427 USDT |
0.6948 USDT |
| 2024-04-28 |
0.8536 USDT |
3,480.2648 |
0.8285 USDT |
0.8004 USDT |
0.8840 USDT |
0.8293 USDT |
| 2024-04-27 |
0.7354 USDT |
5,611.0507 |
0.7295 USDT |
0.6690 USDT |
0.8345 USDT |
0.8000 USDT |
| 2024-04-26 |
0.7283 USDT |
6,255.4109 |
0.7673 USDT |
0.6834 USDT |
0.8006 USDT |
0.7674 USDT |
| 2024-04-25 |
0.7856 USDT |
4,094.0039 |
0.7306 USDT |
0.6369 USDT |
0.8681 USDT |
0.8095 USDT |
| 2024-04-24 |
0.8419 USDT |
5,185.5297 |
0.8376 USDT |
0.7351 USDT |
0.9033 USDT |
0.7918 USDT |
| 2024-04-23 |
0.8543 USDT |
3,099.8660 |
0.9259 USDT |
0.8057 USDT |
0.9565 USDT |
0.8530 USDT |
| 2024-04-22 |
0.8542 USDT |
4,924.3433 |
0.7571 USDT |
0.7571 USDT |
0.9176 USDT |
0.9176 USDT |
| 2024-04-21 |
0.7715 USDT |
2,763.9834 |
0.7922 USDT |
0.7161 USDT |
0.8342 USDT |
0.7437 USDT |
| 2024-04-20 |
0.7109 USDT |
11,425.9474 |
0.7075 USDT |
0.6767 USDT |
0.8130 USDT |
0.8121 USDT |
| 2024-04-19 |
0.6548 USDT |
6,854.8929 |
0.6339 USDT |
0.5000 USDT |
0.7511 USDT |
0.7252 USDT |
| 2024-04-18 |
0.5993 USDT |
6,102.1657 |
0.5554 USDT |
0.5205 USDT |
0.6585 USDT |
0.6299 USDT |