Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1644 USDT |
8,085.0166 |
0.1781 USDT |
0.1561 USDT |
0.1781 USDT |
0.1656 USDT |
| 2024-12-22 |
0.1717 USDT |
19,720.4749 |
0.1737 USDT |
0.1527 USDT |
0.1854 USDT |
0.1597 USDT |
| 2024-12-21 |
0.1828 USDT |
20,550.5511 |
0.1918 USDT |
0.1491 USDT |
0.1948 USDT |
0.1882 USDT |
| 2024-12-20 |
0.3022 USDT |
142,448.5389 |
0.2733 USDT |
0.1832 USDT |
0.3742 USDT |
0.1832 USDT |
| 2024-12-19 |
0.2260 USDT |
97,889.1909 |
0.1850 USDT |
0.1700 USDT |
0.2716 USDT |
0.2290 USDT |
| 2024-12-18 |
0.1561 USDT |
15,175.6567 |
0.1471 USDT |
0.1381 USDT |
0.1885 USDT |
0.1825 USDT |
| 2024-12-17 |
0.1514 USDT |
7,186.3971 |
0.1500 USDT |
0.1438 USDT |
0.1620 USDT |
0.1535 USDT |
| 2024-12-16 |
0.1317 USDT |
3,262.4438 |
0.1259 USDT |
0.1259 USDT |
0.1458 USDT |
0.1420 USDT |
| 2024-12-15 |
0.1377 USDT |
45,488.0443 |
0.1318 USDT |
0.1283 USDT |
0.1519 USDT |
0.1357 USDT |
| 2024-12-14 |
0.1305 USDT |
14,687.3353 |
0.1228 USDT |
0.1228 USDT |
0.1400 USDT |
0.1385 USDT |
| 2024-12-13 |
0.1255 USDT |
5,944.4459 |
0.1130 USDT |
0.1130 USDT |
0.1320 USDT |
0.1263 USDT |
| 2024-12-12 |
0.1072 USDT |
16,910.9765 |
0.1231 USDT |
0.0961 USDT |
0.1231 USDT |
0.1145 USDT |
| 2024-12-11 |
0.1678 USDT |
11,736.1640 |
0.2101 USDT |
0.1150 USDT |
0.2183 USDT |
0.1380 USDT |
| 2024-12-10 |
0.2187 USDT |
38,128.1593 |
0.1885 USDT |
0.1700 USDT |
0.2725 USDT |
0.2144 USDT |
| 2024-12-09 |
0.1669 USDT |
33,767.0284 |
0.1469 USDT |
0.1425 USDT |
0.1900 USDT |
0.1877 USDT |
| 2024-12-08 |
0.1435 USDT |
42,301.8875 |
0.1645 USDT |
0.1312 USDT |
0.1833 USDT |
0.1505 USDT |
| 2024-12-07 |
0.1753 USDT |
22,785.9762 |
0.1816 USDT |
0.1557 USDT |
0.1910 USDT |
0.1746 USDT |
| 2024-12-06 |
0.1972 USDT |
24,958.6293 |
0.2897 USDT |
0.1550 USDT |
0.2899 USDT |
0.1736 USDT |
| 2024-12-05 |
0.2770 USDT |
5,649.3985 |
0.2756 USDT |
0.2624 USDT |
0.3045 USDT |
0.2806 USDT |
| 2024-12-04 |
0.2722 USDT |
11,148.0615 |
0.3064 USDT |
0.2321 USDT |
0.3231 USDT |
0.2334 USDT |
| 2024-12-03 |
0.3751 USDT |
2,560.1964 |
0.3941 USDT |
0.3555 USDT |
0.4575 USDT |
0.3945 USDT |
| 2024-12-02 |
0.4231 USDT |
16,819.2862 |
0.4764 USDT |
0.3726 USDT |
0.5505 USDT |
0.3838 USDT |
| 2024-12-01 |
0.4862 USDT |
958.4332 |
0.5067 USDT |
0.4647 USDT |
0.5430 USDT |
0.4900 USDT |
| 2024-11-30 |
0.4814 USDT |
10,713.6967 |
0.5182 USDT |
0.4486 USDT |
0.5353 USDT |
0.4902 USDT |
| 2024-11-29 |
0.5280 USDT |
763.9997 |
0.5304 USDT |
0.4640 USDT |
0.5550 USDT |
0.5179 USDT |
| 2024-11-28 |
0.5384 USDT |
16,511.2286 |
0.5259 USDT |
0.4675 USDT |
0.5967 USDT |
0.5206 USDT |
| 2024-11-27 |
0.5360 USDT |
30,636.4290 |
0.9190 USDT |
0.4721 USDT |
0.9190 USDT |
0.4866 USDT |
| 2024-11-26 |
0.9220 USDT |
7,227.0287 |
0.8777 USDT |
0.7402 USDT |
1.0143 USDT |
0.9200 USDT |
| 2024-11-25 |
0.8062 USDT |
11,277.3610 |
1.0465 USDT |
0.6550 USDT |
1.1173 USDT |
0.8398 USDT |
| 2024-11-24 |
1.0903 USDT |
3,245.1633 |
0.9532 USDT |
0.9144 USDT |
1.2523 USDT |
1.0910 USDT |
| 2024-11-23 |
1.0835 USDT |
8,307.3126 |
1.4384 USDT |
0.9330 USDT |
1.5283 USDT |
1.0290 USDT |
| 2024-11-22 |
1.7713 USDT |
1,181.4045 |
1.7523 USDT |
1.6018 USDT |
1.8814 USDT |
1.8304 USDT |
| 2024-11-21 |
1.8330 USDT |
11,228.9587 |
2.3216 USDT |
1.6018 USDT |
2.3981 USDT |
1.9800 USDT |
| 2024-11-20 |
2.0222 USDT |
1,108.3925 |
1.9000 USDT |
1.9000 USDT |
2.1475 USDT |
2.1475 USDT |
| 2024-11-19 |
1.8856 USDT |
913.0427 |
1.9761 USDT |
1.7436 USDT |
1.9763 USDT |
1.8824 USDT |
| 2024-11-18 |
0.0002 USDT |
10,586,910.0137 |
0.0000 USDT |
0.0000 USDT |
2.1132 USDT |
1.9639 USDT |
| 2024-11-17 |
0.0000 USDT |
90,803,867.9858 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-16 |
0.0000 USDT |
84,647,343.0437 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-15 |
0.0000 USDT |
109,459,177.5323 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-14 |
0.0000 USDT |
245,895,817.7141 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-13 |
0.0000 USDT |
348,065,349.9524 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-12 |
0.0000 USDT |
272,475,759.3414 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-11 |
0.0000 USDT |
61,278,388.0577 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-10 |
0.0000 USDT |
241,328,169.8475 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-09 |
0.0000 USDT |
527,383,529.7558 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-08 |
0.0000 USDT |
421,435,141.1414 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-07 |
0.0000 USDT |
713,320,406.6970 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-06 |
0.0000 USDT |
1,966,596,082.5603 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2024-11-05 |
0.0001 USDT |
5,303,336.9277 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-04 |
0.0001 USDT |
42,600,323.5781 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |