Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |