Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.8646 USDT |
57,974.9934 |
0.7893 USDT |
0.7736 USDT |
0.9472 USDT |
0.8825 USDT |
| 2022-09-14 |
0.8150 USDT |
85,146.3422 |
0.8513 USDT |
0.7700 USDT |
0.8845 USDT |
0.7805 USDT |
| 2022-09-13 |
0.7466 USDT |
193,820.3714 |
0.6634 USDT |
0.6362 USDT |
0.8587 USDT |
0.8390 USDT |
| 2022-09-12 |
0.6271 USDT |
166,969.2848 |
0.7273 USDT |
0.5681 USDT |
0.7599 USDT |
0.6747 USDT |
| 2022-09-11 |
0.7157 USDT |
155,696.2168 |
0.6634 USDT |
0.6535 USDT |
0.7598 USDT |
0.7258 USDT |
| 2022-09-10 |
0.7102 USDT |
107,122.2033 |
0.7137 USDT |
0.6721 USDT |
0.7486 USDT |
0.6900 USDT |
| 2022-09-09 |
0.7090 USDT |
145,421.3667 |
0.8542 USDT |
0.6384 USDT |
0.8614 USDT |
0.7453 USDT |
| 2022-09-08 |
0.9030 USDT |
54,444.5927 |
0.8784 USDT |
0.8501 USDT |
0.9529 USDT |
0.8581 USDT |
| 2022-09-07 |
1.0097 USDT |
31,949.7795 |
1.0410 USDT |
0.9351 USDT |
1.0998 USDT |
0.9441 USDT |
| 2022-09-06 |
0.8211 USDT |
84,869.5476 |
0.7695 USDT |
0.7223 USDT |
0.9758 USDT |
0.9601 USDT |
| 2022-09-05 |
0.8694 USDT |
23,509.5141 |
0.8088 USDT |
0.7900 USDT |
0.9227 USDT |
0.8747 USDT |
| 2022-09-04 |
0.8466 USDT |
82,308.7826 |
0.8964 USDT |
0.7987 USDT |
0.9223 USDT |
0.8435 USDT |
| 2022-09-03 |
0.8945 USDT |
26,706.9510 |
0.8538 USDT |
0.8538 USDT |
0.9268 USDT |
0.9203 USDT |
| 2022-09-02 |
0.8533 USDT |
91,964.8834 |
0.8851 USDT |
0.7403 USDT |
0.9349 USDT |
0.9267 USDT |
| 2022-09-01 |
0.9928 USDT |
117,779.5408 |
0.9816 USDT |
0.8821 USDT |
1.0697 USDT |
0.9058 USDT |
| 2022-08-31 |
0.9009 USDT |
43,136.8185 |
0.9691 USDT |
0.8620 USDT |
0.9691 USDT |
0.9519 USDT |
| 2022-08-30 |
0.9601 USDT |
186,382.7101 |
0.9195 USDT |
0.8473 USDT |
1.1212 USDT |
0.9609 USDT |
| 2022-08-29 |
1.0344 USDT |
210,966.0658 |
1.3089 USDT |
0.9173 USDT |
1.3537 USDT |
0.9511 USDT |
| 2022-08-28 |
1.1776 USDT |
65,144.6338 |
1.1440 USDT |
1.1081 USDT |
1.2521 USDT |
1.1729 USDT |
| 2022-08-27 |
1.1115 USDT |
76,033.4812 |
1.0969 USDT |
1.0577 USDT |
1.1971 USDT |
1.1574 USDT |
| 2022-08-26 |
0.8963 USDT |
162,591.9280 |
0.7977 USDT |
0.7937 USDT |
1.0462 USDT |
1.0101 USDT |
| 2022-08-25 |
0.7780 USDT |
111,510.3501 |
0.7779 USDT |
0.7232 USDT |
0.8312 USDT |
0.7757 USDT |
| 2022-08-24 |
0.7741 USDT |
56,788.8471 |
0.7660 USDT |
0.7042 USDT |
0.8398 USDT |
0.7529 USDT |
| 2022-08-23 |
0.7978 USDT |
60,368.3052 |
0.8145 USDT |
0.7316 USDT |
0.8953 USDT |
0.7499 USDT |
| 2022-08-22 |
0.8715 USDT |
125,108.8209 |
0.7666 USDT |
0.7207 USDT |
0.9300 USDT |
0.8967 USDT |
| 2022-08-21 |
0.7642 USDT |
106,964.5360 |
0.8145 USDT |
0.7055 USDT |
0.8255 USDT |
0.7113 USDT |
| 2022-08-20 |
0.8145 USDT |
123,909.5259 |
0.8484 USDT |
0.7499 USDT |
0.9199 USDT |
0.8490 USDT |
| 2022-08-19 |
0.7956 USDT |
168,981.5868 |
0.6794 USDT |
0.6561 USDT |
0.8885 USDT |
0.8189 USDT |
| 2022-08-18 |
0.5977 USDT |
69,625.5014 |
0.5990 USDT |
0.5413 USDT |
0.6439 USDT |
0.6089 USDT |
| 2022-08-17 |
0.5253 USDT |
143,402.3167 |
0.5246 USDT |
0.4640 USDT |
0.5998 USDT |
0.5723 USDT |
| 2022-08-16 |
0.5154 USDT |
239,453.1021 |
0.5039 USDT |
0.4846 USDT |
0.5501 USDT |
0.5319 USDT |
| 2022-08-15 |
0.4598 USDT |
277,352.0720 |
0.4468 USDT |
0.3988 USDT |
0.5085 USDT |
0.4967 USDT |
| 2022-08-14 |
0.3857 USDT |
347,252.9284 |
0.4290 USDT |
0.3318 USDT |
0.4503 USDT |
0.4368 USDT |
| 2022-08-13 |
0.4067 USDT |
158,853.8003 |
0.3949 USDT |
0.3789 USDT |
0.4342 USDT |
0.4060 USDT |
| 2022-08-12 |
0.4241 USDT |
224,607.9675 |
0.4335 USDT |
0.3897 USDT |
0.4689 USDT |
0.4181 USDT |
| 2022-08-11 |
0.3964 USDT |
221,600.6733 |
0.4006 USDT |
0.3486 USDT |
0.4331 USDT |
0.4267 USDT |
| 2022-08-10 |
0.4308 USDT |
392,416.3735 |
0.5443 USDT |
0.3667 USDT |
0.6094 USDT |
0.4215 USDT |
| 2022-08-09 |
0.5381 USDT |
175,141.3178 |
0.4858 USDT |
0.4762 USDT |
0.6152 USDT |
0.5736 USDT |
| 2022-08-08 |
0.4488 USDT |
130,981.9870 |
0.4845 USDT |
0.4070 USDT |
0.4860 USDT |
0.4749 USDT |
| 2022-08-07 |
0.4753 USDT |
112,553.9195 |
0.4938 USDT |
0.4580 USDT |
0.5064 USDT |
0.4854 USDT |
| 2022-08-06 |
0.4562 USDT |
181,806.7983 |
0.4583 USDT |
0.4328 USDT |
0.4999 USDT |
0.4598 USDT |
| 2022-08-05 |
0.4466 USDT |
470,112.5441 |
0.4808 USDT |
0.4102 USDT |
0.4874 USDT |
0.4549 USDT |
| 2022-08-04 |
0.4801 USDT |
892,422.7007 |
0.4721 USDT |
0.4383 USDT |
0.5224 USDT |
0.4966 USDT |
| 2022-08-03 |
0.4670 USDT |
827,541.7688 |
0.6000 USDT |
0.3831 USDT |
0.6473 USDT |
0.4525 USDT |
| 2022-08-02 |
0.6151 USDT |
553,426.8835 |
0.5752 USDT |
0.5201 USDT |
0.7000 USDT |
0.5673 USDT |
| 2022-08-01 |
0.5857 USDT |
318,637.6701 |
0.5896 USDT |
0.5391 USDT |
0.6373 USDT |
0.6210 USDT |
| 2022-07-31 |
0.4821 USDT |
371,513.8941 |
0.5083 USDT |
0.4404 USDT |
0.5241 USDT |
0.5200 USDT |
| 2022-07-30 |
0.4977 USDT |
568,490.8137 |
0.4628 USDT |
0.4512 USDT |
0.5484 USDT |
0.5150 USDT |
| 2022-07-29 |
0.4817 USDT |
825,602.5085 |
0.4377 USDT |
0.4207 USDT |
0.5333 USDT |
0.4774 USDT |
| 2022-07-28 |
0.6044 USDT |
1,006,195.8103 |
0.7869 USDT |
0.4073 USDT |
0.8236 USDT |
0.4500 USDT |