Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.2436 USDT |
90,407.3197 |
0.2384 USDT |
0.2301 USDT |
0.2518 USDT |
0.2470 USDT |
| 2022-12-05 |
0.2233 USDT |
178,946.8820 |
0.2276 USDT |
0.2100 USDT |
0.2444 USDT |
0.2400 USDT |
| 2022-12-04 |
0.2399 USDT |
195,964.9365 |
0.2463 USDT |
0.2260 USDT |
0.2465 USDT |
0.2308 USDT |
| 2022-12-03 |
0.2294 USDT |
350,885.6419 |
0.2228 USDT |
0.2133 USDT |
0.2457 USDT |
0.2413 USDT |
| 2022-12-02 |
0.2775 USDT |
182,184.3756 |
0.2823 USDT |
0.2628 USDT |
0.2924 USDT |
0.2669 USDT |
| 2022-12-01 |
0.3027 USDT |
50,990.9637 |
0.2919 USDT |
0.2837 USDT |
0.3152 USDT |
0.2939 USDT |
| 2022-11-30 |
0.3221 USDT |
80,867.2013 |
0.3690 USDT |
0.2931 USDT |
0.3690 USDT |
0.2957 USDT |
| 2022-11-29 |
0.3832 USDT |
57,711.5098 |
0.4143 USDT |
0.3599 USDT |
0.4228 USDT |
0.3834 USDT |
| 2022-11-28 |
0.4228 USDT |
182,692.9728 |
0.3909 USDT |
0.3845 USDT |
0.4491 USDT |
0.4180 USDT |
| 2022-11-27 |
0.3650 USDT |
76,325.9741 |
0.3863 USDT |
0.3437 USDT |
0.3886 USDT |
0.3635 USDT |
| 2022-11-26 |
0.3681 USDT |
71,438.5211 |
0.3910 USDT |
0.3471 USDT |
0.3910 USDT |
0.3747 USDT |
| 2022-11-25 |
0.3953 USDT |
80,650.1851 |
0.3906 USDT |
0.3700 USDT |
0.4140 USDT |
0.3842 USDT |
| 2022-11-24 |
0.3764 USDT |
120,694.6394 |
0.3736 USDT |
0.3527 USDT |
0.3953 USDT |
0.3902 USDT |
| 2022-11-23 |
0.3888 USDT |
131,740.1279 |
0.4140 USDT |
0.3642 USDT |
0.4290 USDT |
0.3713 USDT |
| 2022-11-22 |
0.4597 USDT |
228,598.2277 |
0.4473 USDT |
0.3940 USDT |
0.5124 USDT |
0.4152 USDT |
| 2022-11-21 |
0.4198 USDT |
233,018.7812 |
0.3946 USDT |
0.3851 USDT |
0.4741 USDT |
0.4599 USDT |
| 2022-11-20 |
0.3667 USDT |
170,677.3199 |
0.3364 USDT |
0.3275 USDT |
0.3856 USDT |
0.3756 USDT |
| 2022-11-19 |
0.3338 USDT |
57,306.7902 |
0.3226 USDT |
0.3182 USDT |
0.3532 USDT |
0.3425 USDT |
| 2022-11-18 |
0.3074 USDT |
147,573.4324 |
0.3401 USDT |
0.2879 USDT |
0.3401 USDT |
0.3278 USDT |
| 2022-11-17 |
0.3287 USDT |
192,105.6714 |
0.3067 USDT |
0.2924 USDT |
0.3525 USDT |
0.3402 USDT |
| 2022-11-16 |
0.2957 USDT |
200,090.1907 |
0.2675 USDT |
0.2516 USDT |
0.3264 USDT |
0.3078 USDT |
| 2022-11-15 |
0.2736 USDT |
166,149.6455 |
0.2984 USDT |
0.2372 USDT |
0.3117 USDT |
0.2673 USDT |
| 2022-11-14 |
0.3449 USDT |
218,171.6069 |
0.3509 USDT |
0.2930 USDT |
0.4285 USDT |
0.3181 USDT |
| 2022-11-13 |
0.3237 USDT |
191,423.1412 |
0.4002 USDT |
0.2640 USDT |
0.4085 USDT |
0.3354 USDT |
| 2022-11-12 |
0.3770 USDT |
130,652.1315 |
0.3089 USDT |
0.2918 USDT |
0.4431 USDT |
0.3995 USDT |
| 2022-11-11 |
0.3408 USDT |
237,924.5758 |
0.3702 USDT |
0.2771 USDT |
0.4345 USDT |
0.3227 USDT |
| 2022-11-10 |
0.4513 USDT |
340,706.7743 |
0.7192 USDT |
0.3376 USDT |
0.7494 USDT |
0.3626 USDT |
| 2022-11-09 |
0.5680 USDT |
342,736.2675 |
0.4647 USDT |
0.4347 USDT |
0.7499 USDT |
0.7192 USDT |
| 2022-11-08 |
0.3857 USDT |
449,648.8995 |
0.3254 USDT |
0.3152 USDT |
0.5500 USDT |
0.4736 USDT |
| 2022-11-07 |
0.3048 USDT |
179,776.3712 |
0.3188 USDT |
0.2430 USDT |
0.3383 USDT |
0.3041 USDT |
| 2022-11-06 |
0.2730 USDT |
47,792.9529 |
0.2600 USDT |
0.2544 USDT |
0.2925 USDT |
0.2886 USDT |
| 2022-11-05 |
0.2625 USDT |
57,379.7995 |
0.2720 USDT |
0.2474 USDT |
0.2759 USDT |
0.2540 USDT |