Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.5645 USDT |
158,326.0601 |
1.7020 USDT |
1.0954 USDT |
1.8334 USDT |
1.1005 USDT |
| 2022-07-26 |
1.7616 USDT |
285,039.3431 |
1.4827 USDT |
1.4810 USDT |
1.9789 USDT |
1.9068 USDT |
| 2022-07-25 |
1.4367 USDT |
191,321.9331 |
1.3583 USDT |
1.2108 USDT |
1.6300 USDT |
1.3377 USDT |
| 2022-07-24 |
1.5339 USDT |
27,053.6915 |
1.5392 USDT |
1.4336 USDT |
1.6052 USDT |
1.5475 USDT |
| 2022-07-23 |
1.5848 USDT |
97,689.9922 |
1.6123 USDT |
1.4000 USDT |
1.8018 USDT |
1.7219 USDT |
| 2022-07-22 |
1.4674 USDT |
161,456.9901 |
1.4175 USDT |
1.2787 USDT |
1.6541 USDT |
1.5687 USDT |
| 2022-07-21 |
1.6062 USDT |
163,686.5644 |
1.6713 USDT |
1.3667 USDT |
1.8292 USDT |
1.4041 USDT |
| 2022-07-20 |
1.4548 USDT |
212,329.8227 |
1.3892 USDT |
1.2410 USDT |
1.7330 USDT |
1.6690 USDT |
| 2022-07-19 |
1.3158 USDT |
127,611.2588 |
1.3947 USDT |
1.1603 USDT |
1.4673 USDT |
1.3566 USDT |
| 2022-07-18 |
1.4590 USDT |
86,371.3260 |
1.6634 USDT |
1.3364 USDT |
1.6738 USDT |
1.4073 USDT |
| 2022-07-17 |
1.5676 USDT |
67,084.6759 |
1.4289 USDT |
1.3530 USDT |
1.6999 USDT |
1.6239 USDT |
| 2022-07-16 |
1.6542 USDT |
148,707.5799 |
1.8906 USDT |
1.1785 USDT |
1.9934 USDT |
1.4540 USDT |
| 2022-07-15 |
1.7572 USDT |
101,536.0016 |
1.7216 USDT |
1.5489 USDT |
1.9286 USDT |
1.8666 USDT |
| 2022-07-14 |
2.4052 USDT |
125,700.1254 |
3.0555 USDT |
1.6900 USDT |
3.1481 USDT |
1.8515 USDT |
| 2022-07-13 |
4.2758 USDT |
20,961.7036 |
4.2758 USDT |
3.7221 USDT |
5.0309 USDT |
3.9989 USDT |
| 2022-07-12 |
4.0962 USDT |
37,931.7469 |
4.2500 USDT |
3.5793 USDT |
4.5000 USDT |
4.1320 USDT |
| 2022-07-11 |
3.5710 USDT |
34,889.4822 |
3.2519 USDT |
3.1919 USDT |
3.9958 USDT |
3.9401 USDT |
| 2022-07-10 |
3.2087 USDT |
62,596.3111 |
2.9519 USDT |
2.9165 USDT |
3.6303 USDT |
3.2372 USDT |
| 2022-07-09 |
3.2105 USDT |
52,661.7233 |
4.3737 USDT |
2.6464 USDT |
4.4339 USDT |
2.8639 USDT |
| 2022-07-08 |
4.5134 USDT |
8,320.1947 |
4.5561 USDT |
4.0889 USDT |
5.0196 USDT |
4.3777 USDT |
| 2022-07-07 |
5.2089 USDT |
7,510.0014 |
5.7698 USDT |
4.3757 USDT |
6.0455 USDT |
4.5294 USDT |
| 2022-07-06 |
5.7785 USDT |
13,577.3865 |
5.8556 USDT |
5.3198 USDT |
6.2843 USDT |
5.8266 USDT |
| 2022-07-05 |
6.1903 USDT |
8,944.4638 |
5.8052 USDT |
5.5168 USDT |
7.0000 USDT |
5.7567 USDT |
| 2022-07-04 |
7.3803 USDT |
4,376.0119 |
7.6460 USDT |
6.7296 USDT |
8.5279 USDT |
7.0304 USDT |
| 2022-07-03 |
7.9563 USDT |
4,636.2546 |
7.6454 USDT |
7.4697 USDT |
8.4829 USDT |
7.6260 USDT |
| 2022-07-02 |
7.7627 USDT |
6,055.9611 |
7.9236 USDT |
6.9255 USDT |
8.5279 USDT |
7.6335 USDT |
| 2022-07-01 |
7.6129 USDT |
9,324.4243 |
7.2536 USDT |
6.6368 USDT |
8.5278 USDT |
7.7341 USDT |
| 2022-06-30 |
8.0365 USDT |
11,640.4192 |
6.9492 USDT |
6.8800 USDT |
9.2480 USDT |
8.5381 USDT |
| 2022-06-29 |
7.1619 USDT |
15,751.3878 |
7.8972 USDT |
6.1908 USDT |
8.5947 USDT |
6.4173 USDT |
| 2022-06-28 |
6.5475 USDT |
6,477.6641 |
6.4098 USDT |
5.8583 USDT |
7.4530 USDT |
7.2547 USDT |
| 2022-06-27 |
5.7808 USDT |
12,817.7321 |
5.6625 USDT |
4.7001 USDT |
6.6604 USDT |
6.2665 USDT |
| 2022-06-26 |
5.3892 USDT |
6,747.8672 |
5.5875 USDT |
4.7501 USDT |
6.0000 USDT |
5.1564 USDT |
| 2022-06-25 |
6.1504 USDT |
10,658.9650 |
6.1005 USDT |
5.2567 USDT |
6.8268 USDT |
5.3700 USDT |
| 2022-06-24 |
5.8967 USDT |
9,781.3492 |
5.6190 USDT |
5.0909 USDT |
6.4408 USDT |
6.0891 USDT |
| 2022-06-23 |
6.9488 USDT |
27,337.3615 |
8.8269 USDT |
5.4614 USDT |
9.0309 USDT |
6.5926 USDT |
| 2022-06-22 |
8.7861 USDT |
27,164.5916 |
10.3583 USDT |
6.6830 USDT |
11.9383 USDT |
8.1930 USDT |
| 2022-06-21 |
10.5751 USDT |
8,332.8776 |
16.8300 USDT |
8.0252 USDT |
17.5822 USDT |
10.4222 USDT |
| 2022-06-20 |
17.9489 USDT |
3,956.0938 |
17.8870 USDT |
15.4112 USDT |
20.6704 USDT |
19.0222 USDT |
| 2022-06-19 |
24.7811 USDT |
1,758.3020 |
31.6602 USDT |
17.9228 USDT |
35.1502 USDT |
18.5309 USDT |
| 2022-06-18 |
29.8217 USDT |
2,038.0558 |
26.4375 USDT |
23.5331 USDT |
34.1591 USDT |
33.6748 USDT |
| 2022-06-17 |
27.0261 USDT |
1,322.1778 |
29.2622 USDT |
24.8694 USDT |
29.6883 USDT |
26.0000 USDT |
| 2022-06-16 |
25.4910 USDT |
4,352.4149 |
20.9150 USDT |
20.1193 USDT |
30.0988 USDT |
28.6877 USDT |
| 2022-06-15 |
36.7751 USDT |
2,740.0844 |
35.0066 USDT |
25.8675 USDT |
46.7272 USDT |
27.8408 USDT |
| 2022-06-14 |
43.1112 USDT |
1,382.5320 |
43.4117 USDT |
35.2439 USDT |
55.2629 USDT |
41.5875 USDT |
| 2022-06-13 |
42.1518 USDT |
1,953.1061 |
35.5494 USDT |
33.6438 USDT |
49.5031 USDT |
47.0960 USDT |
| 2022-06-12 |
30.2615 USDT |
1,103.3782 |
28.8030 USDT |
27.0332 USDT |
34.3055 USDT |
29.8784 USDT |
| 2022-06-11 |
25.2204 USDT |
2,119.0993 |
22.8531 USDT |
20.7103 USDT |
29.7624 USDT |
28.3344 USDT |
| 2022-06-10 |
20.8143 USDT |
1,000.1713 |
18.7456 USDT |
18.3618 USDT |
23.1689 USDT |
22.6549 USDT |
| 2022-06-09 |
18.6100 USDT |
692.1088 |
20.2522 USDT |
16.8981 USDT |
20.7096 USDT |
19.0084 USDT |
| 2022-06-08 |
19.3967 USDT |
880.9728 |
18.6449 USDT |
17.6708 USDT |
20.6710 USDT |
19.9274 USDT |