Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
6.2981 USDT |
17,484.7181 |
7.1318 USDT |
5.1962 USDT |
7.8189 USDT |
6.9911 USDT |
| 2024-02-27 |
7.0806 USDT |
5,417.1836 |
6.7650 USDT |
6.0000 USDT |
7.8104 USDT |
6.0000 USDT |
| 2024-02-26 |
7.1619 USDT |
4,817.1400 |
7.7621 USDT |
6.3282 USDT |
8.6232 USDT |
6.6532 USDT |
| 2024-02-25 |
6.9862 USDT |
8,018.0380 |
8.2567 USDT |
5.7567 USDT |
8.8973 USDT |
6.8328 USDT |
| 2024-02-24 |
9.5621 USDT |
16,489.0293 |
8.4086 USDT |
7.5318 USDT |
11.8882 USDT |
8.0136 USDT |
| 2024-02-23 |
6.3097 USDT |
25,588.1840 |
3.0036 USDT |
2.6437 USDT |
10.7264 USDT |
8.2814 USDT |
| 2024-02-22 |
3.0296 USDT |
1,164.4894 |
2.9812 USDT |
2.8888 USDT |
3.1570 USDT |
3.0803 USDT |
| 2024-02-21 |
2.8674 USDT |
3,077.8745 |
3.2788 USDT |
2.6346 USDT |
3.2788 USDT |
2.8436 USDT |
| 2024-02-20 |
3.1836 USDT |
4,326.1854 |
3.4981 USDT |
2.9093 USDT |
3.5177 USDT |
3.1949 USDT |
| 2024-02-19 |
3.3648 USDT |
6,274.5416 |
3.4463 USDT |
3.0276 USDT |
3.6142 USDT |
3.4704 USDT |
| 2024-02-18 |
3.5397 USDT |
3,010.8230 |
3.6043 USDT |
3.3574 USDT |
3.9126 USDT |
3.3615 USDT |
| 2024-02-17 |
3.4349 USDT |
9,015.4512 |
3.2485 USDT |
3.1350 USDT |
3.6404 USDT |
3.6295 USDT |
| 2024-02-16 |
3.3848 USDT |
8,263.6559 |
3.3182 USDT |
3.1011 USDT |
3.5655 USDT |
3.2000 USDT |
| 2024-02-15 |
3.1170 USDT |
4,623.1556 |
2.6322 USDT |
2.6322 USDT |
3.5019 USDT |
3.1886 USDT |
| 2024-02-14 |
2.5304 USDT |
2,472.6674 |
2.3956 USDT |
2.3601 USDT |
2.7873 USDT |
2.6256 USDT |
| 2024-02-13 |
2.4865 USDT |
1,237.0520 |
2.6126 USDT |
2.3320 USDT |
2.6351 USDT |
2.4245 USDT |
| 2024-02-12 |
2.4521 USDT |
949.4075 |
2.4980 USDT |
2.2523 USDT |
2.6260 USDT |
2.6256 USDT |
| 2024-02-11 |
2.4793 USDT |
610.5646 |
2.3837 USDT |
2.3206 USDT |
2.6023 USDT |
2.4806 USDT |
| 2024-02-10 |
2.3920 USDT |
222.4108 |
2.4245 USDT |
2.3206 USDT |
2.4675 USDT |
2.3885 USDT |
| 2024-02-09 |
2.2973 USDT |
651.5398 |
2.1299 USDT |
2.1299 USDT |
2.4610 USDT |
2.3182 USDT |
| 2024-02-08 |
2.1541 USDT |
449.6844 |
2.2055 USDT |
2.1056 USDT |
2.2165 USDT |
2.1370 USDT |
| 2024-02-07 |
2.0812 USDT |
693.1875 |
2.0734 USDT |
2.0085 USDT |
2.2058 USDT |
2.2058 USDT |
| 2024-02-06 |
1.8899 USDT |
1,960.5630 |
1.8252 USDT |
1.8125 USDT |
2.1795 USDT |
2.1795 USDT |
| 2024-02-05 |
1.8301 USDT |
2,666.7000 |
1.8127 USDT |
1.7417 USDT |
1.8864 USDT |
1.8035 USDT |
| 2024-02-04 |
1.8251 USDT |
1,199.9778 |
1.9241 USDT |
1.8097 USDT |
1.9376 USDT |
1.8145 USDT |
| 2024-02-03 |
1.9571 USDT |
1,058.7685 |
1.9865 USDT |
1.9065 USDT |
2.0976 USDT |
1.9241 USDT |
| 2024-02-02 |
2.0270 USDT |
3,447.7360 |
1.8805 USDT |
1.8768 USDT |
2.1161 USDT |
1.9241 USDT |
| 2024-02-01 |
1.8112 USDT |
978.2897 |
1.8343 USDT |
1.7417 USDT |
1.8805 USDT |
1.8805 USDT |
| 2024-01-31 |
1.9048 USDT |
480.0186 |
2.0775 USDT |
1.7945 USDT |
2.1299 USDT |
1.8306 USDT |
| 2024-01-30 |
2.0836 USDT |
909.2864 |
1.9337 USDT |
1.9337 USDT |
2.1661 USDT |
2.1299 USDT |
| 2024-01-29 |
1.8791 USDT |
408.7990 |
1.7981 USDT |
1.7417 USDT |
1.9473 USDT |
1.9473 USDT |
| 2024-01-28 |
1.8520 USDT |
255.2354 |
1.8306 USDT |
1.7680 USDT |
1.9468 USDT |
1.7945 USDT |
| 2024-01-27 |
1.7639 USDT |
605.4956 |
1.8161 USDT |
1.7158 USDT |
1.8619 USDT |
1.8619 USDT |
| 2024-01-26 |
1.7440 USDT |
4,039.7950 |
1.6406 USDT |
1.5923 USDT |
1.8533 USDT |
1.7767 USDT |
| 2024-01-25 |
1.6398 USDT |
1,882.3245 |
1.7417 USDT |
1.5531 USDT |
1.7417 USDT |
1.6325 USDT |
| 2024-01-24 |
1.6947 USDT |
2,132.4653 |
1.6938 USDT |
1.6163 USDT |
1.7650 USDT |
1.6988 USDT |
| 2024-01-23 |
1.6013 USDT |
2,829.3243 |
1.9184 USDT |
1.4557 USDT |
1.9865 USDT |
1.6686 USDT |
| 2024-01-22 |
2.0535 USDT |
1,024.3993 |
2.2611 USDT |
1.8675 USDT |
2.2611 USDT |
1.9280 USDT |
| 2024-01-21 |
2.3140 USDT |
1,068.6351 |
2.3956 USDT |
2.2710 USDT |
2.3956 USDT |
2.3066 USDT |
| 2024-01-20 |
2.3119 USDT |
1,762.7932 |
2.2232 USDT |
2.1612 USDT |
2.4700 USDT |
2.3956 USDT |
| 2024-01-19 |
2.1207 USDT |
2,091.2591 |
2.2607 USDT |
1.9531 USDT |
2.2972 USDT |
2.2387 USDT |
| 2024-01-18 |
2.3038 USDT |
31,385.4642 |
2.7735 USDT |
1.9726 USDT |
2.8293 USDT |
2.2724 USDT |
| 2024-01-17 |
2.7675 USDT |
2,270.0931 |
2.9106 USDT |
2.6156 USDT |
2.9297 USDT |
2.7957 USDT |
| 2024-01-16 |
2.8803 USDT |
2,304.0786 |
2.7011 USDT |
2.6731 USDT |
3.0261 USDT |
2.8949 USDT |
| 2024-01-15 |
2.5937 USDT |
4,691.8515 |
2.3031 USDT |
2.3031 USDT |
2.7947 USDT |
2.6865 USDT |
| 2024-01-14 |
2.5184 USDT |
952.9031 |
2.7269 USDT |
2.3336 USDT |
2.7269 USDT |
2.4317 USDT |
| 2024-01-13 |
2.6835 USDT |
957.2285 |
2.6466 USDT |
2.4561 USDT |
2.7944 USDT |
2.7040 USDT |
| 2024-01-12 |
2.7793 USDT |
21,888.6006 |
2.9638 USDT |
2.3484 USDT |
3.0891 USDT |
2.5816 USDT |
| 2024-01-11 |
2.9435 USDT |
9,159.1717 |
2.6865 USDT |
2.6204 USDT |
3.4500 USDT |
2.9093 USDT |
| 2024-01-10 |
2.4246 USDT |
28,122.8014 |
2.0983 USDT |
2.0315 USDT |
2.8700 USDT |
2.7818 USDT |