Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2778 USDT |
365,034.1787 |
0.3702 USDT |
0.2361 USDT |
0.3857 USDT |
0.2640 USDT |
| 2022-11-03 |
0.3325 USDT |
120,294.6448 |
0.3418 USDT |
0.3022 USDT |
0.3517 USDT |
0.3360 USDT |
| 2022-11-02 |
0.3531 USDT |
173,467.3373 |
0.3439 USDT |
0.3217 USDT |
0.3820 USDT |
0.3249 USDT |
| 2022-11-01 |
0.3208 USDT |
294,601.3262 |
0.3681 USDT |
0.2922 USDT |
0.3772 USDT |
0.3279 USDT |
| 2022-10-31 |
0.3768 USDT |
165,713.5510 |
0.3852 USDT |
0.3407 USDT |
0.4104 USDT |
0.3875 USDT |
| 2022-10-30 |
0.3485 USDT |
174,135.8419 |
0.3554 USDT |
0.3124 USDT |
0.3893 USDT |
0.3704 USDT |
| 2022-10-29 |
0.3679 USDT |
134,431.1520 |
0.3853 USDT |
0.3266 USDT |
0.4140 USDT |
0.3446 USDT |
| 2022-10-28 |
0.4053 USDT |
262,012.5391 |
0.4051 USDT |
0.3691 USDT |
0.4551 USDT |
0.3760 USDT |
| 2022-10-27 |
0.3616 USDT |
212,826.4235 |
0.4201 USDT |
0.3200 USDT |
0.4201 USDT |
0.3598 USDT |
| 2022-10-26 |
0.4108 USDT |
137,262.5149 |
0.4436 USDT |
0.3790 USDT |
0.4564 USDT |
0.4117 USDT |
| 2022-10-25 |
0.4518 USDT |
162,672.3861 |
0.5563 USDT |
0.3933 USDT |
0.5811 USDT |
0.4544 USDT |
| 2022-10-24 |
0.5491 USDT |
60,342.6671 |
0.5226 USDT |
0.5016 USDT |
0.5810 USDT |
0.5613 USDT |
| 2022-10-23 |
0.5700 USDT |
47,356.5778 |
0.5750 USDT |
0.5503 USDT |
0.6140 USDT |
0.5503 USDT |
| 2022-10-22 |
0.5863 USDT |
44,564.3379 |
0.5948 USDT |
0.5629 USDT |
0.6127 USDT |
0.5835 USDT |
| 2022-10-21 |
0.6130 USDT |
133,960.8447 |
0.5842 USDT |
0.5572 USDT |
0.6503 USDT |
0.5957 USDT |
| 2022-10-20 |
0.5254 USDT |
177,399.6065 |
0.4792 USDT |
0.4754 USDT |
0.5956 USDT |
0.5787 USDT |
| 2022-10-19 |
0.4767 USDT |
142,872.1315 |
0.4819 USDT |
0.4400 USDT |
0.5203 USDT |
0.4513 USDT |
| 2022-10-18 |
0.5283 USDT |
138,782.7759 |
0.5165 USDT |
0.4821 USDT |
0.5647 USDT |
0.4984 USDT |
| 2022-10-17 |
0.5474 USDT |
64,725.5713 |
0.6053 USDT |
0.5076 USDT |
0.6272 USDT |
0.5123 USDT |
| 2022-10-16 |
0.6274 USDT |
33,628.6376 |
0.6288 USDT |
0.5956 USDT |
0.6480 USDT |
0.6309 USDT |
| 2022-10-15 |
0.6074 USDT |
53,281.3083 |
0.5648 USDT |
0.5538 USDT |
0.6400 USDT |
0.6270 USDT |
| 2022-10-14 |
0.5601 USDT |
178,721.4559 |
0.6145 USDT |
0.5107 USDT |
0.6297 USDT |
0.5997 USDT |
| 2022-10-13 |
0.7157 USDT |
232,072.0784 |
0.6356 USDT |
0.6270 USDT |
0.8402 USDT |
0.6413 USDT |
| 2022-10-12 |
0.6315 USDT |
48,381.7649 |
0.6581 USDT |
0.6001 USDT |
0.6647 USDT |
0.6212 USDT |
| 2022-10-11 |
0.5989 USDT |
168,127.8198 |
0.5565 USDT |
0.5270 USDT |
0.6647 USDT |
0.6569 USDT |
| 2022-10-10 |
0.5364 USDT |
105,825.4279 |
0.5086 USDT |
0.4846 USDT |
0.5816 USDT |
0.5648 USDT |
| 2022-10-09 |
0.5160 USDT |
131,469.6900 |
0.5319 USDT |
0.4975 USDT |
0.5391 USDT |
0.5023 USDT |
| 2022-10-08 |
0.5036 USDT |
175,541.8056 |
0.4790 USDT |
0.4653 USDT |
0.5300 USDT |
0.5239 USDT |
| 2022-10-07 |
0.4650 USDT |
266,869.4573 |
0.4567 USDT |
0.4232 USDT |
0.5016 USDT |
0.4826 USDT |
| 2022-10-06 |
0.4604 USDT |
94,834.4093 |
0.4719 USDT |
0.4346 USDT |
0.4888 USDT |
0.4649 USDT |
| 2022-10-05 |
0.5144 USDT |
78,081.8812 |
0.5096 USDT |
0.4801 USDT |
0.5471 USDT |
0.4820 USDT |
| 2022-10-04 |
0.4962 USDT |
282,208.9877 |
0.5119 USDT |
0.4601 USDT |
0.5241 USDT |
0.5069 USDT |
| 2022-10-03 |
0.5475 USDT |
198,987.7287 |
0.6205 USDT |
0.4764 USDT |
0.6409 USDT |
0.4957 USDT |
| 2022-10-02 |
0.6046 USDT |
99,921.9562 |
0.5848 USDT |
0.5512 USDT |
0.6449 USDT |
0.6265 USDT |
| 2022-10-01 |
0.5495 USDT |
104,970.3613 |
0.5691 USDT |
0.5159 USDT |
0.5760 USDT |
0.5446 USDT |
| 2022-09-30 |
0.5721 USDT |
220,395.2259 |
0.5895 USDT |
0.4985 USDT |
0.6263 USDT |
0.6071 USDT |
| 2022-09-29 |
0.5964 USDT |
175,334.1602 |
0.5529 USDT |
0.5418 USDT |
0.6617 USDT |
0.5998 USDT |
| 2022-09-28 |
0.6322 USDT |
216,583.6674 |
0.5980 USDT |
0.5594 USDT |
0.7018 USDT |
0.5935 USDT |
| 2022-09-27 |
0.5829 USDT |
581,354.1693 |
0.7788 USDT |
0.4843 USDT |
0.7788 USDT |
0.5897 USDT |
| 2022-09-26 |
0.8937 USDT |
34,391.4844 |
0.9063 USDT |
0.7889 USDT |
0.9532 USDT |
0.8027 USDT |
| 2022-09-25 |
0.8355 USDT |
39,137.8817 |
0.8447 USDT |
0.7801 USDT |
0.9020 USDT |
0.8720 USDT |
| 2022-09-24 |
0.7866 USDT |
23,052.1404 |
0.7984 USDT |
0.7500 USDT |
0.8300 USDT |
0.8220 USDT |
| 2022-09-23 |
0.8318 USDT |
63,729.2860 |
0.8722 USDT |
0.7677 USDT |
0.8905 USDT |
0.8620 USDT |
| 2022-09-22 |
0.9261 USDT |
83,676.9724 |
1.1394 USDT |
0.8161 USDT |
1.1454 USDT |
0.9265 USDT |
| 2022-09-21 |
1.1096 USDT |
45,539.0806 |
1.1533 USDT |
1.0314 USDT |
1.1817 USDT |
1.0948 USDT |
| 2022-09-20 |
1.0777 USDT |
43,536.5722 |
1.0562 USDT |
1.0208 USDT |
1.1566 USDT |
1.0933 USDT |
| 2022-09-19 |
1.1319 USDT |
42,302.3873 |
1.0726 USDT |
1.0342 USDT |
1.2342 USDT |
1.0674 USDT |
| 2022-09-18 |
0.8895 USDT |
18,297.9792 |
0.8425 USDT |
0.8296 USDT |
0.9689 USDT |
0.9445 USDT |
| 2022-09-17 |
0.8695 USDT |
15,962.8125 |
0.9304 USDT |
0.8455 USDT |
0.9354 USDT |
0.8626 USDT |
| 2022-09-16 |
0.9308 USDT |
24,111.3996 |
0.8981 USDT |
0.8855 USDT |
1.0061 USDT |
0.9632 USDT |