Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.3666 USDT |
7,588.8199 |
0.3622 USDT |
0.3573 USDT |
0.3744 USDT |
0.3670 USDT |
| 2022-12-23 |
0.3498 USDT |
27,512.1794 |
0.3418 USDT |
0.3327 USDT |
0.3648 USDT |
0.3631 USDT |
| 2022-12-22 |
0.3521 USDT |
73,122.6546 |
0.3488 USDT |
0.3344 USDT |
0.3841 USDT |
0.3838 USDT |
| 2022-12-21 |
0.3550 USDT |
51,016.7039 |
0.3453 USDT |
0.3447 USDT |
0.3704 USDT |
0.3610 USDT |
| 2022-12-20 |
0.3614 USDT |
106,350.4562 |
0.4034 USDT |
0.3361 USDT |
0.4135 USDT |
0.3533 USDT |
| 2022-12-19 |
0.3793 USDT |
61,218.2946 |
0.3580 USDT |
0.3479 USDT |
0.4059 USDT |
0.4059 USDT |
| 2022-12-18 |
0.3534 USDT |
38,488.7676 |
0.3456 USDT |
0.3434 USDT |
0.3610 USDT |
0.3524 USDT |
| 2022-12-17 |
0.3550 USDT |
41,376.1843 |
0.3678 USDT |
0.3377 USDT |
0.3788 USDT |
0.3606 USDT |
| 2022-12-16 |
0.3264 USDT |
155,211.7545 |
0.2899 USDT |
0.2787 USDT |
0.3777 USDT |
0.3636 USDT |
| 2022-12-15 |
0.2714 USDT |
57,283.1382 |
0.2752 USDT |
0.2609 USDT |
0.2897 USDT |
0.2861 USDT |
| 2022-12-14 |
0.2568 USDT |
114,841.7428 |
0.2500 USDT |
0.2430 USDT |
0.2731 USDT |
0.2731 USDT |
| 2022-12-13 |
0.2565 USDT |
221,646.6845 |
0.2745 USDT |
0.2289 USDT |
0.2860 USDT |
0.2537 USDT |
| 2022-12-12 |
0.2885 USDT |
110,851.8796 |
0.2775 USDT |
0.2688 USDT |
0.3000 USDT |
0.2895 USDT |
| 2022-12-11 |
0.2625 USDT |
79,422.5515 |
0.2572 USDT |
0.2521 USDT |
0.2817 USDT |
0.2719 USDT |
| 2022-12-10 |
0.2470 USDT |
47,075.4303 |
0.2468 USDT |
0.2382 USDT |
0.2551 USDT |
0.2549 USDT |
| 2022-12-09 |
0.2468 USDT |
68,653.1699 |
0.2448 USDT |
0.2320 USDT |
0.2563 USDT |
0.2507 USDT |
| 2022-12-08 |
0.2611 USDT |
76,694.1060 |
0.2666 USDT |
0.2468 USDT |
0.2786 USDT |
0.2469 USDT |
| 2022-12-07 |
0.2594 USDT |
71,364.0891 |
0.2343 USDT |
0.2259 USDT |
0.2700 USDT |
0.2633 USDT |