Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
19.5920 USDT |
2,600.2288 |
17.1998 USDT |
16.7668 USDT |
21.3394 USDT |
18.7560 USDT |
| 2022-06-06 |
18.0248 USDT |
1,199.9991 |
20.1116 USDT |
16.5155 USDT |
20.1116 USDT |
18.2424 USDT |
| 2022-06-05 |
20.7382 USDT |
1,537.7059 |
19.9896 USDT |
18.9739 USDT |
22.3964 USDT |
19.5877 USDT |
| 2022-06-04 |
20.8210 USDT |
2,117.0999 |
20.5390 USDT |
19.8738 USDT |
22.1762 USDT |
20.4873 USDT |
| 2022-06-03 |
20.5472 USDT |
1,367.5104 |
18.4094 USDT |
17.8394 USDT |
21.7436 USDT |
20.6272 USDT |
| 2022-06-02 |
19.3928 USDT |
2,447.8589 |
20.0301 USDT |
18.4567 USDT |
21.2480 USDT |
19.2238 USDT |
| 2022-06-01 |
16.8689 USDT |
2,646.8238 |
15.2361 USDT |
14.6410 USDT |
18.8713 USDT |
18.6811 USDT |
| 2022-05-31 |
15.5222 USDT |
4,202.2927 |
15.8513 USDT |
14.0680 USDT |
16.8036 USDT |
15.3763 USDT |
| 2022-05-30 |
20.0615 USDT |
5,641.3929 |
27.9263 USDT |
15.6376 USDT |
28.4308 USDT |
15.8618 USDT |
| 2022-05-29 |
28.8514 USDT |
1,848.0605 |
27.1998 USDT |
26.4924 USDT |
30.4665 USDT |
28.9603 USDT |
| 2022-05-28 |
30.6520 USDT |
2,114.6363 |
32.7469 USDT |
27.1972 USDT |
35.6888 USDT |
28.0911 USDT |
| 2022-05-27 |
31.1693 USDT |
3,142.4765 |
28.8992 USDT |
27.2607 USDT |
35.4941 USDT |
34.5781 USDT |
| 2022-05-26 |
26.4078 USDT |
3,820.0223 |
21.4607 USDT |
19.8478 USDT |
31.0257 USDT |
28.2250 USDT |
| 2022-05-25 |
22.1324 USDT |
3,103.5774 |
21.7793 USDT |
19.5956 USDT |
24.3153 USDT |
21.3069 USDT |
| 2022-05-24 |
21.6422 USDT |
4,438.3591 |
21.3321 USDT |
19.3443 USDT |
25.3109 USDT |
24.0600 USDT |
| 2022-05-23 |
20.2257 USDT |
5,256.4179 |
23.4024 USDT |
17.1342 USDT |
24.6691 USDT |
21.8907 USDT |
| 2022-05-22 |
26.0402 USDT |
2,066.1386 |
27.3297 USDT |
23.3386 USDT |
28.7788 USDT |
23.3386 USDT |
| 2022-05-21 |
27.8921 USDT |
2,289.2883 |
29.7182 USDT |
24.9938 USDT |
31.4122 USDT |
26.9426 USDT |
| 2022-05-20 |
26.8089 USDT |
3,633.5187 |
28.1395 USDT |
22.6380 USDT |
32.1429 USDT |
30.7498 USDT |
| 2022-05-19 |
32.6918 USDT |
2,482.8959 |
34.4035 USDT |
27.4314 USDT |
37.6782 USDT |
27.4314 USDT |
| 2022-05-18 |
30.4526 USDT |
1,141.3341 |
25.4115 USDT |
24.9557 USDT |
34.4909 USDT |
33.1041 USDT |
| 2022-05-17 |
30.4770 USDT |
1,450.0805 |
34.6057 USDT |
26.8428 USDT |
34.6057 USDT |
30.0563 USDT |
| 2022-05-16 |
34.1126 USDT |
558.7050 |
29.0207 USDT |
28.8780 USDT |
36.7792 USDT |
34.0746 USDT |
| 2022-05-15 |
33.5023 USDT |
597.9681 |
33.5208 USDT |
30.0378 USDT |
37.2067 USDT |
31.4688 USDT |
| 2022-05-14 |
36.5449 USDT |
12,769.1054 |
34.7931 USDT |
30.2785 USDT |
43.3588 USDT |
36.6316 USDT |
| 2022-05-13 |
38.0437 USDT |
3,638.1854 |
54.5592 USDT |
29.4448 USDT |
56.0728 USDT |
35.5074 USDT |
| 2022-05-12 |
59.8952 USDT |
28,276.1420 |
48.6824 USDT |
40.1770 USDT |
79.0390 USDT |
55.7270 USDT |
| 2022-05-11 |
37.0361 USDT |
28,348.2189 |
30.4175 USDT |
28.1294 USDT |
49.9101 USDT |
45.0931 USDT |
| 2022-05-10 |
27.5366 USDT |
15,493.7541 |
31.2999 USDT |
21.6957 USDT |
34.5329 USDT |
29.2114 USDT |
| 2022-05-09 |
25.3789 USDT |
25,489.1057 |
21.0517 USDT |
20.2066 USDT |
30.5031 USDT |
30.0845 USDT |
| 2022-05-08 |
21.2212 USDT |
8,805.2764 |
20.2895 USDT |
19.5424 USDT |
23.1976 USDT |
20.6891 USDT |
| 2022-05-07 |
18.6922 USDT |
5,182.5675 |
17.8215 USDT |
17.3989 USDT |
20.4750 USDT |
19.9411 USDT |
| 2022-05-06 |
19.6067 USDT |
5,433.7079 |
19.9102 USDT |
17.0147 USDT |
23.6692 USDT |
17.5765 USDT |
| 2022-05-05 |
18.7362 USDT |
11,351.6336 |
16.3581 USDT |
15.3099 USDT |
22.1173 USDT |
21.4537 USDT |
| 2022-05-04 |
21.6043 USDT |
10,585.4999 |
29.4672 USDT |
16.8165 USDT |
29.8064 USDT |
17.2015 USDT |
| 2022-05-03 |
28.7099 USDT |
3,170.0745 |
28.4500 USDT |
26.2027 USDT |
31.2257 USDT |
31.0741 USDT |
| 2022-05-02 |
29.7711 USDT |
3,707.3346 |
26.6777 USDT |
25.8477 USDT |
31.7401 USDT |
30.2231 USDT |
| 2022-05-01 |
29.9746 USDT |
4,859.7115 |
31.3913 USDT |
25.0958 USDT |
33.7458 USDT |
27.1512 USDT |
| 2022-04-30 |
25.0848 USDT |
4,174.8540 |
22.9053 USDT |
21.6106 USDT |
32.0000 USDT |
30.0726 USDT |
| 2022-04-29 |
21.1057 USDT |
4,167.6101 |
19.0012 USDT |
18.6841 USDT |
23.7945 USDT |
22.9803 USDT |
| 2022-04-28 |
19.2407 USDT |
2,127.4157 |
18.7938 USDT |
17.9309 USDT |
20.0550 USDT |
18.5388 USDT |
| 2022-04-27 |
18.7069 USDT |
1,799.5911 |
20.2885 USDT |
17.3456 USDT |
20.4535 USDT |
18.7210 USDT |
| 2022-04-26 |
17.7157 USDT |
7,629.5775 |
16.2651 USDT |
15.8693 USDT |
20.3306 USDT |
19.9089 USDT |
| 2022-04-25 |
17.7174 USDT |
5,413.1893 |
16.3941 USDT |
16.2769 USDT |
19.4579 USDT |
16.4580 USDT |
| 2022-04-24 |
15.4309 USDT |
4,024.2951 |
15.3831 USDT |
14.2371 USDT |
16.5032 USDT |
16.1658 USDT |
| 2022-04-23 |
14.6412 USDT |
5,394.8174 |
15.5243 USDT |
13.7990 USDT |
15.7320 USDT |
14.9474 USDT |
| 2022-04-22 |
15.2111 USDT |
7,802.2459 |
15.7356 USDT |
14.2437 USDT |
16.2969 USDT |
15.6620 USDT |
| 2022-04-21 |
14.3352 USDT |
5,298.1304 |
13.5925 USDT |
11.9118 USDT |
16.7017 USDT |
15.7138 USDT |
| 2022-04-20 |
13.2811 USDT |
2,166.6976 |
12.8031 USDT |
12.1631 USDT |
14.4480 USDT |
13.7161 USDT |
| 2022-04-19 |
13.2942 USDT |
3,160.4572 |
13.2392 USDT |
12.4049 USDT |
14.1483 USDT |
12.9028 USDT |