Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
14.5433 USDT |
6,511.5285 |
14.1312 USDT |
13.6501 USDT |
15.8365 USDT |
13.9389 USDT |
| 2022-04-17 |
12.7587 USDT |
2,083.6653 |
12.3573 USDT |
12.3222 USDT |
13.2282 USDT |
13.2045 USDT |
| 2022-04-16 |
12.4288 USDT |
1,390.6337 |
12.1172 USDT |
11.9262 USDT |
13.1099 USDT |
12.9245 USDT |
| 2022-04-15 |
12.5602 USDT |
4,189.8795 |
13.2383 USDT |
11.3165 USDT |
13.3969 USDT |
12.2731 USDT |
| 2022-04-14 |
12.9261 USDT |
5,098.4157 |
12.6291 USDT |
12.2625 USDT |
13.8828 USDT |
13.2967 USDT |
| 2022-04-13 |
13.1062 USDT |
6,631.7336 |
14.2668 USDT |
12.2747 USDT |
14.4052 USDT |
12.5428 USDT |
| 2022-04-12 |
14.6264 USDT |
4,359.4193 |
15.8820 USDT |
13.2894 USDT |
16.2068 USDT |
14.9335 USDT |
| 2022-04-11 |
14.3183 USDT |
6,428.8975 |
12.6556 USDT |
12.6028 USDT |
15.8834 USDT |
15.5537 USDT |
| 2022-04-10 |
11.8303 USDT |
1,920.3174 |
12.0226 USDT |
11.1008 USDT |
12.3736 USDT |
11.3762 USDT |
| 2022-04-09 |
12.6681 USDT |
4,879.1206 |
13.3397 USDT |
11.9892 USDT |
13.3971 USDT |
12.1886 USDT |
| 2022-04-08 |
12.3206 USDT |
6,669.2157 |
11.2564 USDT |
10.9555 USDT |
13.5474 USDT |
13.1774 USDT |
| 2022-04-07 |
12.5844 USDT |
5,693.4412 |
13.1419 USDT |
11.5213 USDT |
13.5396 USDT |
11.5486 USDT |
| 2022-04-06 |
11.2438 USDT |
9,481.9220 |
10.0039 USDT |
9.9139 USDT |
12.6542 USDT |
12.4540 USDT |
| 2022-04-05 |
8.9093 USDT |
5,203.5681 |
8.8723 USDT |
8.1211 USDT |
9.4869 USDT |
9.3968 USDT |
| 2022-04-04 |
8.9359 USDT |
6,871.5769 |
8.3200 USDT |
7.6500 USDT |
10.0523 USDT |
8.8368 USDT |
| 2022-04-03 |
8.4778 USDT |
3,715.2023 |
8.7061 USDT |
7.8281 USDT |
9.0692 USDT |
8.3028 USDT |
| 2022-04-02 |
8.5844 USDT |
7,161.4738 |
8.9106 USDT |
7.8093 USDT |
9.1232 USDT |
8.3993 USDT |
| 2022-04-01 |
9.6084 USDT |
7,751.8217 |
9.5984 USDT |
7.5421 USDT |
10.6661 USDT |
8.5409 USDT |
| 2022-03-31 |
8.1653 USDT |
15,419.7626 |
8.6706 USDT |
7.0001 USDT |
10.1391 USDT |
9.6773 USDT |