Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1396 USDT |
21,829.4692 |
0.1389 USDT |
0.1356 USDT |
0.1519 USDT |
0.1481 USDT |
| 2023-02-11 |
0.1430 USDT |
117,876.9268 |
0.1501 USDT |
0.1397 USDT |
0.1501 USDT |
0.1426 USDT |
| 2023-02-10 |
0.1525 USDT |
131,224.9095 |
0.1521 USDT |
0.1404 USDT |
0.1574 USDT |
0.1482 USDT |
| 2023-02-09 |
0.1383 USDT |
172,397.8980 |
0.1243 USDT |
0.1224 USDT |
0.1579 USDT |
0.1514 USDT |
| 2023-02-08 |
0.1223 USDT |
51,845.1112 |
0.1154 USDT |
0.1128 USDT |
0.1363 USDT |
0.1300 USDT |
| 2023-02-07 |
0.1307 USDT |
136,371.1222 |
0.1361 USDT |
0.1172 USDT |
0.1369 USDT |
0.1180 USDT |
| 2023-02-06 |
0.1261 USDT |
26,101.2852 |
0.1227 USDT |
0.1189 USDT |
0.1329 USDT |
0.1274 USDT |
| 2023-02-05 |
0.1157 USDT |
106,070.4230 |
0.1078 USDT |
0.1041 USDT |
0.1273 USDT |
0.1265 USDT |
| 2023-02-04 |
0.1146 USDT |
177,686.8515 |
0.1172 USDT |
0.1018 USDT |
0.1182 USDT |
0.1060 USDT |
| 2023-02-03 |
0.1119 USDT |
121,047.9920 |
0.1123 USDT |
0.1067 USDT |
0.1219 USDT |
0.1170 USDT |
| 2023-02-02 |
0.1061 USDT |
260,245.3889 |
0.1300 USDT |
0.0900 USDT |
0.1314 USDT |
0.1051 USDT |
| 2023-02-01 |
0.1504 USDT |
80,194.5631 |
0.1460 USDT |
0.1335 USDT |
0.1633 USDT |
0.1349 USDT |
| 2023-01-31 |
0.1486 USDT |
61,875.7558 |
0.1511 USDT |
0.1411 USDT |
0.1568 USDT |
0.1471 USDT |
| 2023-01-30 |
0.1438 USDT |
167,802.4904 |
0.1285 USDT |
0.1230 USDT |
0.1582 USDT |
0.1563 USDT |
| 2023-01-29 |
0.1344 USDT |
122,651.3640 |
0.1478 USDT |
0.1240 USDT |
0.1522 USDT |
0.1271 USDT |
| 2023-01-28 |
0.1429 USDT |
187,405.3275 |
0.1329 USDT |
0.1305 USDT |
0.1522 USDT |
0.1509 USDT |
| 2023-01-27 |
0.1415 USDT |
151,081.5249 |
0.1404 USDT |
0.1325 USDT |
0.1510 USDT |
0.1347 USDT |
| 2023-01-26 |
0.1507 USDT |
28,915.2569 |
0.1510 USDT |
0.1391 USDT |
0.1604 USDT |
0.1410 USDT |
| 2023-01-25 |
0.1682 USDT |
72,342.4928 |
0.1758 USDT |
0.1426 USDT |
0.1916 USDT |
0.1533 USDT |
| 2023-01-24 |
0.1530 USDT |
104,367.7554 |
0.1489 USDT |
0.1414 USDT |
0.1844 USDT |
0.1755 USDT |
| 2023-01-23 |
0.1403 USDT |
162,420.0138 |
0.1378 USDT |
0.1321 USDT |
0.1518 USDT |
0.1478 USDT |
| 2023-01-22 |
0.1363 USDT |
74,006.5332 |
0.1553 USDT |
0.1246 USDT |
0.1578 USDT |
0.1246 USDT |
| 2023-01-21 |
0.1526 USDT |
86,080.5600 |
0.1521 USDT |
0.1461 USDT |
0.1627 USDT |
0.1470 USDT |
| 2023-01-20 |
0.2015 USDT |
37,972.5042 |
0.2046 USDT |
0.1842 USDT |
0.2130 USDT |
0.1854 USDT |
| 2023-01-19 |
0.2107 USDT |
53,588.5829 |
0.2165 USDT |
0.2010 USDT |
0.2230 USDT |
0.2032 USDT |
| 2023-01-18 |
0.1879 USDT |
126,822.7201 |
0.1878 USDT |
0.1469 USDT |
0.2224 USDT |
0.2074 USDT |
| 2023-01-17 |
0.1760 USDT |
31,780.8202 |
0.1742 USDT |
0.1652 USDT |
0.1862 USDT |
0.1784 USDT |
| 2023-01-16 |
0.1653 USDT |
109,612.5317 |
0.1674 USDT |
0.1575 USDT |
0.1913 USDT |
0.1661 USDT |
| 2023-01-15 |
0.1728 USDT |
72,475.8844 |
0.1672 USDT |
0.1644 USDT |
0.1839 USDT |
0.1726 USDT |
| 2023-01-14 |
0.1625 USDT |
210,471.1802 |
0.1964 USDT |
0.1352 USDT |
0.1971 USDT |
0.1733 USDT |
| 2023-01-13 |
0.2141 USDT |
40,610.9400 |
0.2098 USDT |
0.1914 USDT |
0.2271 USDT |
0.1948 USDT |
| 2023-01-12 |
0.2236 USDT |
91,277.2101 |
0.2454 USDT |
0.2075 USDT |
0.2492 USDT |
0.2171 USDT |
| 2023-01-11 |
0.2703 USDT |
17,668.8234 |
0.2605 USDT |
0.2568 USDT |
0.2832 USDT |
0.2737 USDT |
| 2023-01-10 |
0.2594 USDT |
79,841.2882 |
0.2593 USDT |
0.2449 USDT |
0.2789 USDT |
0.2689 USDT |
| 2023-01-09 |
0.2564 USDT |
85,580.8303 |
0.2912 USDT |
0.2296 USDT |
0.2942 USDT |
0.2579 USDT |
| 2023-01-08 |
0.3116 USDT |
6,539.8561 |
0.3237 USDT |
0.3020 USDT |
0.3350 USDT |
0.3086 USDT |
| 2023-01-07 |
0.3159 USDT |
9,356.7670 |
0.3014 USDT |
0.3000 USDT |
0.3255 USDT |
0.3177 USDT |
| 2023-01-06 |
0.3401 USDT |
61,284.3878 |
0.3328 USDT |
0.3076 USDT |
0.3540 USDT |
0.3102 USDT |
| 2023-01-05 |
0.3193 USDT |
9,896.4300 |
0.3060 USDT |
0.3004 USDT |
0.3360 USDT |
0.3268 USDT |
| 2023-01-04 |
0.3035 USDT |
40,941.5442 |
0.3304 USDT |
0.2901 USDT |
0.3344 USDT |
0.3090 USDT |
| 2023-01-03 |
0.3405 USDT |
63,149.9522 |
0.3338 USDT |
0.3262 USDT |
0.3550 USDT |
0.3429 USDT |
| 2023-01-02 |
0.3348 USDT |
48,249.9422 |
0.3582 USDT |
0.3179 USDT |
0.3736 USDT |
0.3286 USDT |
| 2023-01-01 |
0.3788 USDT |
5,779.5807 |
0.3790 USDT |
0.3645 USDT |
0.3917 USDT |
0.3682 USDT |
| 2022-12-31 |
0.3828 USDT |
11,548.7054 |
0.3917 USDT |
0.3749 USDT |
0.3990 USDT |
0.3845 USDT |
| 2022-12-30 |
0.4070 USDT |
31,067.2163 |
0.4018 USDT |
0.3897 USDT |
0.4247 USDT |
0.4028 USDT |
| 2022-12-29 |
0.4009 USDT |
59,956.1289 |
0.4216 USDT |
0.3815 USDT |
0.4291 USDT |
0.3961 USDT |
| 2022-12-28 |
0.4029 USDT |
60,220.5712 |
0.3737 USDT |
0.3713 USDT |
0.4281 USDT |
0.4234 USDT |
| 2022-12-27 |
0.3699 USDT |
35,156.3458 |
0.3710 USDT |
0.3482 USDT |
0.3939 USDT |
0.3790 USDT |
| 2022-12-26 |
0.3774 USDT |
16,696.6620 |
0.3839 USDT |
0.3674 USDT |
0.3881 USDT |
0.3756 USDT |
| 2022-12-25 |
0.3844 USDT |
78,601.5859 |
0.3709 USDT |
0.3643 USDT |
0.4023 USDT |
0.3815 USDT |