Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
9.2996 USDT |
9,131.4213 |
10.0922 USDT |
8.3310 USDT |
11.0226 USDT |
8.6892 USDT |
| 2022-03-29 |
9.9609 USDT |
8,743.2155 |
10.7808 USDT |
8.6052 USDT |
10.8127 USDT |
10.1973 USDT |
| 2022-03-28 |
9.5420 USDT |
6,460.8721 |
9.5897 USDT |
9.1547 USDT |
10.1701 USDT |
9.9264 USDT |
| 2022-03-27 |
11.3756 USDT |
7,716.3199 |
12.2771 USDT |
9.6752 USDT |
12.7548 USDT |
9.9078 USDT |
| 2022-03-26 |
12.4065 USDT |
8,386.7515 |
12.4135 USDT |
11.8027 USDT |
13.0956 USDT |
12.7158 USDT |
| 2022-03-25 |
11.7554 USDT |
14,573.8704 |
11.8184 USDT |
10.5819 USDT |
12.8735 USDT |
12.2711 USDT |
| 2022-03-24 |
13.9797 USDT |
8,978.7967 |
15.3314 USDT |
12.3479 USDT |
15.4365 USDT |
12.6779 USDT |
| 2022-03-23 |
15.8552 USDT |
11,488.3862 |
16.6329 USDT |
14.0132 USDT |
17.1241 USDT |
15.6641 USDT |
| 2022-03-22 |
15.6944 USDT |
13,397.8597 |
19.0332 USDT |
13.9200 USDT |
19.5579 USDT |
16.2188 USDT |
| 2022-03-21 |
18.7894 USDT |
7,604.5998 |
19.1637 USDT |
17.4953 USDT |
20.0508 USDT |
19.3478 USDT |
| 2022-03-20 |
18.4600 USDT |
9,182.4321 |
17.0338 USDT |
16.7524 USDT |
20.1353 USDT |
19.2556 USDT |
| 2022-03-19 |
16.9566 USDT |
9,542.2684 |
17.2212 USDT |
15.8000 USDT |
17.9335 USDT |
16.6494 USDT |
| 2022-03-18 |
19.2326 USDT |
8,328.6483 |
20.3054 USDT |
16.6756 USDT |
21.7744 USDT |
17.4934 USDT |
| 2022-03-17 |
20.4698 USDT |
4,570.1385 |
21.0344 USDT |
18.9884 USDT |
21.4471 USDT |
20.4761 USDT |
| 2022-03-16 |
23.0429 USDT |
8,554.9788 |
24.2941 USDT |
20.1438 USDT |
25.4549 USDT |
21.5471 USDT |
| 2022-03-15 |
26.5170 USDT |
6,025.3921 |
26.4032 USDT |
23.5506 USDT |
29.5596 USDT |
24.5766 USDT |
| 2022-03-14 |
27.2948 USDT |
4,347.9480 |
29.6406 USDT |
25.4304 USDT |
30.5000 USDT |
28.9110 USDT |
| 2022-03-13 |
26.1141 USDT |
4,270.7735 |
27.1968 USDT |
24.4084 USDT |
28.1986 USDT |
27.8396 USDT |
| 2022-03-12 |
25.0817 USDT |
5,210.2843 |
26.6093 USDT |
23.3368 USDT |
27.0681 USDT |
26.9000 USDT |
| 2022-03-11 |
25.3370 USDT |
11,010.5860 |
25.0406 USDT |
21.9419 USDT |
27.9192 USDT |
26.0986 USDT |
| 2022-03-10 |
24.5498 USDT |
17,307.0195 |
21.4072 USDT |
20.7848 USDT |
26.2665 USDT |
24.8550 USDT |
| 2022-03-09 |
21.1542 USDT |
8,424.4152 |
24.6521 USDT |
19.4426 USDT |
25.0624 USDT |
21.9382 USDT |
| 2022-03-08 |
26.7258 USDT |
8,162.2096 |
29.9118 USDT |
24.2467 USDT |
30.3884 USDT |
25.0146 USDT |
| 2022-03-07 |
28.6927 USDT |
8,616.4379 |
28.2555 USDT |
25.1019 USDT |
31.3229 USDT |
28.5177 USDT |
| 2022-03-06 |
26.3212 USDT |
8,300.0247 |
23.9279 USDT |
23.3123 USDT |
28.3436 USDT |
26.4884 USDT |
| 2022-03-05 |
24.7042 USDT |
7,418.9124 |
25.9312 USDT |
22.8000 USDT |
26.6802 USDT |
23.1584 USDT |
| 2022-03-04 |
23.3991 USDT |
15,120.7307 |
20.7915 USDT |
20.7234 USDT |
26.4452 USDT |
25.3186 USDT |
| 2022-03-03 |
19.4795 USDT |
9,555.5789 |
18.1060 USDT |
17.6004 USDT |
21.3409 USDT |
20.3066 USDT |
| 2022-03-02 |
17.1503 USDT |
14,942.8709 |
16.5891 USDT |
15.4889 USDT |
18.4312 USDT |
17.6786 USDT |
| 2022-03-01 |
16.3925 USDT |
18,751.9667 |
15.7864 USDT |
14.4653 USDT |
18.0193 USDT |
16.5508 USDT |
| 2022-02-28 |
20.0691 USDT |
37,540.0934 |
20.5254 USDT |
17.2065 USDT |
22.9115 USDT |
18.0950 USDT |