Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.1048 USDT |
431,458.6963 |
0.0919 USDT |
0.0900 USDT |
0.1102 USDT |
0.1063 USDT |
| 2023-08-30 |
0.0898 USDT |
8,593.9407 |
0.0844 USDT |
0.0844 USDT |
0.0924 USDT |
0.0909 USDT |
| 2023-08-29 |
0.0853 USDT |
55,380.7594 |
0.0908 USDT |
0.0803 USDT |
0.0969 USDT |
0.0815 USDT |
| 2023-08-28 |
0.0924 USDT |
62,129.2483 |
0.0902 USDT |
0.0872 USDT |
0.0967 USDT |
0.0920 USDT |
| 2023-08-27 |
0.0922 USDT |
5,772.2239 |
0.0928 USDT |
0.0890 USDT |
0.0939 USDT |
0.0900 USDT |
| 2023-08-26 |
0.0966 USDT |
37,315.9941 |
0.0989 USDT |
0.0955 USDT |
0.0991 USDT |
0.0969 USDT |
| 2023-08-25 |
0.0947 USDT |
104,559.1862 |
0.0929 USDT |
0.0923 USDT |
0.1011 USDT |
0.0995 USDT |
| 2023-08-24 |
0.0899 USDT |
145,924.5231 |
0.0872 USDT |
0.0857 USDT |
0.0949 USDT |
0.0936 USDT |
| 2023-08-23 |
0.0898 USDT |
48,249.9184 |
0.0911 USDT |
0.0813 USDT |
0.0923 USDT |
0.0849 USDT |
| 2023-08-22 |
0.0878 USDT |
80,052.3777 |
0.0860 USDT |
0.0860 USDT |
0.0992 USDT |
0.0923 USDT |
| 2023-08-21 |
0.0874 USDT |
162,181.2921 |
0.0812 USDT |
0.0810 USDT |
0.0899 USDT |
0.0848 USDT |
| 2023-08-20 |
0.0812 USDT |
1,232.4780 |
0.0810 USDT |
0.0810 USDT |
0.0815 USDT |
0.0812 USDT |
| 2023-08-19 |
0.0792 USDT |
360,069.7456 |
0.0782 USDT |
0.0767 USDT |
0.0837 USDT |
0.0829 USDT |
| 2023-08-18 |
0.0752 USDT |
136,578.4408 |
0.0771 USDT |
0.0736 USDT |
0.0817 USDT |
0.0803 USDT |
| 2023-08-17 |
0.0659 USDT |
68,588.7774 |
0.0644 USDT |
0.0603 USDT |
0.0690 USDT |
0.0680 USDT |
| 2023-08-16 |
0.0582 USDT |
27,188.1864 |
0.0502 USDT |
0.0498 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-08-15 |
0.0462 USDT |
50,166.7054 |
0.0425 USDT |
0.0424 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-08-14 |
0.0425 USDT |
16,486.7275 |
0.0458 USDT |
0.0419 USDT |
0.0458 USDT |
0.0421 USDT |
| 2023-08-13 |
0.0456 USDT |
7,166.9320 |
0.0454 USDT |
0.0454 USDT |
0.0459 USDT |
0.0459 USDT |
| 2023-08-12 |
0.0445 USDT |
85,639.9774 |
0.0444 USDT |
0.0438 USDT |
0.0455 USDT |
0.0447 USDT |
| 2023-08-11 |
0.0449 USDT |
56,977.9885 |
0.0452 USDT |
0.0440 USDT |
0.0456 USDT |
0.0452 USDT |
| 2023-08-10 |
0.0428 USDT |
25,999.5415 |
0.0423 USDT |
0.0414 USDT |
0.0443 USDT |
0.0439 USDT |
| 2023-08-09 |
0.0468 USDT |
147,208.8314 |
0.0466 USDT |
0.0440 USDT |
0.0474 USDT |
0.0456 USDT |
| 2023-08-08 |
0.0505 USDT |
27,744.5284 |
0.0533 USDT |
0.0462 USDT |
0.0533 USDT |
0.0475 USDT |
| 2023-08-07 |
0.0530 USDT |
9,301.5720 |
0.0516 USDT |
0.0492 USDT |
0.0554 USDT |
0.0533 USDT |
| 2023-08-06 |
0.0493 USDT |
12,251.6067 |
0.0474 USDT |
0.0464 USDT |
0.0494 USDT |
0.0494 USDT |
| 2023-08-05 |
0.0499 USDT |
72,026.0484 |
0.0484 USDT |
0.0476 USDT |
0.0506 USDT |
0.0485 USDT |
| 2023-08-04 |
0.0473 USDT |
343,465.6831 |
0.0469 USDT |
0.0447 USDT |
0.0496 USDT |
0.0493 USDT |
| 2023-08-03 |
0.0447 USDT |
164,903.3762 |
0.0445 USDT |
0.0440 USDT |
0.0482 USDT |
0.0482 USDT |
| 2023-08-02 |
0.0420 USDT |
218,272.9777 |
0.0374 USDT |
0.0373 USDT |
0.0461 USDT |
0.0453 USDT |
| 2023-08-01 |
0.0414 USDT |
752,229.2311 |
0.0408 USDT |
0.0367 USDT |
0.0430 USDT |
0.0377 USDT |
| 2023-07-31 |
0.0408 USDT |
510,035.1918 |
0.0428 USDT |
0.0388 USDT |
0.0428 USDT |
0.0410 USDT |
| 2023-07-30 |
0.0435 USDT |
309,320.2347 |
0.0442 USDT |
0.0421 USDT |
0.0455 USDT |
0.0440 USDT |
| 2023-07-29 |
0.0471 USDT |
32,540.2652 |
0.0520 USDT |
0.0450 USDT |
0.0520 USDT |
0.0450 USDT |
| 2023-07-28 |
0.0535 USDT |
4,079.1087 |
0.0558 USDT |
0.0522 USDT |
0.0558 USDT |
0.0531 USDT |
| 2023-07-27 |
0.0568 USDT |
24,073.7670 |
0.0555 USDT |
0.0535 USDT |
0.0580 USDT |
0.0572 USDT |
| 2023-07-26 |
0.0575 USDT |
24,470.9326 |
0.0591 USDT |
0.0560 USDT |
0.0605 USDT |
0.0562 USDT |
| 2023-07-25 |
0.0590 USDT |
876.7589 |
0.0597 USDT |
0.0582 USDT |
0.0604 USDT |
0.0582 USDT |
| 2023-07-24 |
0.0524 USDT |
8,734.3255 |
0.0497 USDT |
0.0494 USDT |
0.0594 USDT |
0.0584 USDT |
| 2023-07-23 |
0.0520 USDT |
186,294.9582 |
0.0525 USDT |
0.0479 USDT |
0.0535 USDT |
0.0487 USDT |
| 2023-07-22 |
0.0495 USDT |
45,922.1107 |
0.0493 USDT |
0.0487 USDT |
0.0507 USDT |
0.0503 USDT |
| 2023-07-21 |
0.0495 USDT |
395,851.7325 |
0.0541 USDT |
0.0443 USDT |
0.0553 USDT |
0.0493 USDT |
| 2023-07-20 |
0.0561 USDT |
56,376.0409 |
0.0577 USDT |
0.0500 USDT |
0.0595 USDT |
0.0568 USDT |
| 2023-07-19 |
0.0579 USDT |
35,575.9446 |
0.0564 USDT |
0.0530 USDT |
0.0601 USDT |
0.0561 USDT |
| 2023-07-18 |
0.0541 USDT |
140,102.9146 |
0.0548 USDT |
0.0471 USDT |
0.0591 USDT |
0.0570 USDT |
| 2023-07-17 |
0.0575 USDT |
128,209.2114 |
0.0618 USDT |
0.0496 USDT |
0.0646 USDT |
0.0619 USDT |
| 2023-07-16 |
0.0618 USDT |
69,061.6542 |
0.0614 USDT |
0.0590 USDT |
0.0651 USDT |
0.0606 USDT |
| 2023-07-15 |
0.0601 USDT |
48,564.0639 |
0.0608 USDT |
0.0574 USDT |
0.0621 USDT |
0.0615 USDT |
| 2023-07-14 |
0.0579 USDT |
80,844.6048 |
0.0600 USDT |
0.0513 USDT |
0.0636 USDT |
0.0616 USDT |
| 2023-07-13 |
0.0832 USDT |
25,147.2210 |
0.0902 USDT |
0.0605 USDT |
0.0921 USDT |
0.0636 USDT |