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