Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.0876 USDT |
46,174.3978 |
0.0894 USDT |
0.0856 USDT |
0.0935 USDT |
0.0932 USDT |
| 2023-07-11 |
0.0907 USDT |
1,949.6198 |
0.0923 USDT |
0.0882 USDT |
0.0940 USDT |
0.0940 USDT |
| 2023-07-10 |
0.0939 USDT |
22,306.9781 |
0.0934 USDT |
0.0850 USDT |
0.0986 USDT |
0.0942 USDT |
| 2023-07-09 |
0.0910 USDT |
9,105.1414 |
0.0893 USDT |
0.0846 USDT |
0.0929 USDT |
0.0916 USDT |
| 2023-07-08 |
0.0905 USDT |
34,401.2059 |
0.0818 USDT |
0.0818 USDT |
0.0935 USDT |
0.0931 USDT |
| 2023-07-07 |
0.0828 USDT |
32,543.6336 |
0.0923 USDT |
0.0771 USDT |
0.0943 USDT |
0.0787 USDT |
| 2023-07-06 |
0.0877 USDT |
12,407.6923 |
0.0865 USDT |
0.0734 USDT |
0.0942 USDT |
0.0860 USDT |
| 2023-07-05 |
0.0809 USDT |
60,264.2049 |
0.0795 USDT |
0.0714 USDT |
0.0898 USDT |
0.0864 USDT |
| 2023-07-04 |
0.0820 USDT |
14,503.6823 |
0.0820 USDT |
0.0778 USDT |
0.0866 USDT |
0.0827 USDT |
| 2023-07-03 |
0.0738 USDT |
70,398.9649 |
0.0740 USDT |
0.0694 USDT |
0.0778 USDT |
0.0764 USDT |
| 2023-07-02 |
0.0780 USDT |
126,749.1940 |
0.0794 USDT |
0.0730 USDT |
0.0836 USDT |
0.0807 USDT |
| 2023-07-01 |
0.0886 USDT |
98,917.9260 |
0.0936 USDT |
0.0774 USDT |
0.0996 USDT |
0.0805 USDT |
| 2023-06-30 |
0.1073 USDT |
87,892.1774 |
0.1190 USDT |
0.0947 USDT |
0.1257 USDT |
0.0961 USDT |
| 2023-06-29 |
0.1202 USDT |
23,989.1900 |
0.1267 USDT |
0.1125 USDT |
0.1267 USDT |
0.1213 USDT |
| 2023-06-28 |
0.1139 USDT |
79,695.1271 |
0.1041 USDT |
0.1041 USDT |
0.1326 USDT |
0.1281 USDT |
| 2023-06-27 |
0.1003 USDT |
38,029.8210 |
0.1018 USDT |
0.0968 USDT |
0.1060 USDT |
0.1018 USDT |
| 2023-06-26 |
0.0986 USDT |
297,649.3753 |
0.0965 USDT |
0.0867 USDT |
0.1057 USDT |
0.1021 USDT |
| 2023-06-25 |
0.1160 USDT |
194,725.5250 |
0.1669 USDT |
0.0900 USDT |
0.1685 USDT |
0.0982 USDT |