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