Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
21.1381 USDT |
51,843.5804 |
27.2180 USDT |
17.0966 USDT |
30.9418 USDT |
20.6293 USDT |
| 2022-02-26 |
26.0417 USDT |
11,828.5351 |
25.6356 USDT |
23.1989 USDT |
27.9621 USDT |
27.4226 USDT |
| 2022-02-25 |
29.3798 USDT |
7,776.2623 |
30.1521 USDT |
24.5428 USDT |
34.1723 USDT |
24.6640 USDT |
| 2022-02-24 |
38.3116 USDT |
12,058.5535 |
31.1949 USDT |
30.8196 USDT |
43.5666 USDT |
33.7422 USDT |
| 2022-02-23 |
27.9393 USDT |
4,362.9696 |
29.8459 USDT |
23.8735 USDT |
31.2255 USDT |
27.4388 USDT |
| 2022-02-22 |
32.9829 USDT |
8,769.4023 |
33.6991 USDT |
28.6224 USDT |
37.9505 USDT |
30.6068 USDT |
| 2022-02-21 |
26.4339 USDT |
10,022.2467 |
26.5270 USDT |
23.4727 USDT |
30.0216 USDT |
28.5727 USDT |
| 2022-02-20 |
25.7821 USDT |
14,306.8495 |
22.0347 USDT |
21.9816 USDT |
27.4773 USDT |
26.6611 USDT |
| 2022-02-19 |
21.6504 USDT |
7,002.1331 |
21.1949 USDT |
19.5588 USDT |
23.6259 USDT |
22.5650 USDT |
| 2022-02-18 |
20.1279 USDT |
11,363.3424 |
19.9249 USDT |
18.2004 USDT |
21.8977 USDT |
21.0070 USDT |
| 2022-02-17 |
18.6819 USDT |
9,766.9305 |
16.2920 USDT |
15.7600 USDT |
20.5584 USDT |
19.9809 USDT |
| 2022-02-16 |
16.7702 USDT |
6,896.5998 |
15.3674 USDT |
15.1618 USDT |
18.0989 USDT |
15.9281 USDT |
| 2022-02-15 |
17.9527 USDT |
5,338.6058 |
20.1217 USDT |
15.6830 USDT |
20.1958 USDT |
16.3338 USDT |
| 2022-02-14 |
21.8441 USDT |
5,539.6536 |
21.8739 USDT |
19.6405 USDT |
23.3445 USDT |
21.7433 USDT |
| 2022-02-13 |
20.3269 USDT |
4,103.1795 |
20.1979 USDT |
19.0331 USDT |
22.3708 USDT |
21.4120 USDT |
| 2022-02-12 |
19.8473 USDT |
9,793.7551 |
20.0643 USDT |
18.3002 USDT |
21.3940 USDT |
20.2816 USDT |
| 2022-02-11 |
17.3849 USDT |
5,650.3895 |
17.0025 USDT |
15.7944 USDT |
19.8667 USDT |
19.6954 USDT |
| 2022-02-10 |
15.6830 USDT |
13,464.4617 |
13.7854 USDT |
13.7285 USDT |
16.9467 USDT |
15.9913 USDT |
| 2022-02-09 |
14.2468 USDT |
8,086.0996 |
15.1671 USDT |
12.5637 USDT |
16.4321 USDT |
13.5844 USDT |
| 2022-02-08 |
14.7505 USDT |
12,251.1707 |
13.8720 USDT |
12.0984 USDT |
16.5768 USDT |
16.4286 USDT |
| 2022-02-07 |
15.3872 USDT |
8,793.5290 |
16.9012 USDT |
12.9374 USDT |
18.2079 USDT |
13.5203 USDT |
| 2022-02-06 |
18.7055 USDT |
5,477.8992 |
19.1087 USDT |
17.4147 USDT |
20.2346 USDT |
18.1585 USDT |
| 2022-02-05 |
17.6251 USDT |
6,484.5534 |
19.7335 USDT |
14.8596 USDT |
19.8986 USDT |
18.2267 USDT |
| 2022-02-04 |
21.8267 USDT |
6,444.7269 |
25.0389 USDT |
19.6309 USDT |
25.4233 USDT |
19.8820 USDT |
| 2022-02-03 |
25.1399 USDT |
3,685.0097 |
24.3345 USDT |
22.7992 USDT |
26.8413 USDT |
25.1924 USDT |
| 2022-02-02 |
22.2981 USDT |
8,420.1424 |
20.8080 USDT |
19.6135 USDT |
24.9722 USDT |
23.8539 USDT |
| 2022-02-01 |
19.5816 USDT |
7,070.9108 |
17.9065 USDT |
17.3401 USDT |
21.1468 USDT |
20.6848 USDT |
| 2022-01-31 |
20.9797 USDT |
5,894.6696 |
24.1983 USDT |
16.9324 USDT |
27.6122 USDT |
18.0129 USDT |
| 2022-01-30 |
22.9123 USDT |
1,866.9556 |
22.0834 USDT |
20.4763 USDT |
24.7875 USDT |
24.1059 USDT |
| 2022-01-29 |
23.6007 USDT |
1,811.6236 |
25.1842 USDT |
21.8165 USDT |
26.0510 USDT |
22.6827 USDT |
| 2022-01-28 |
29.4450 USDT |
1,240.3135 |
28.4139 USDT |
27.2610 USDT |
32.1904 USDT |
27.9410 USDT |
| 2022-01-27 |
28.3131 USDT |
1,837.4678 |
27.2282 USDT |
24.3019 USDT |
31.5357 USDT |
30.7077 USDT |
| 2022-01-26 |
23.0046 USDT |
2,623.9685 |
27.0928 USDT |
17.8153 USDT |
28.0275 USDT |
26.2161 USDT |
| 2022-01-25 |
25.9688 USDT |
1,064.0682 |
25.6533 USDT |
24.1944 USDT |
28.3989 USDT |
25.3955 USDT |
| 2022-01-24 |
27.4558 USDT |
5,159.4136 |
21.7769 USDT |
21.7769 USDT |
32.0856 USDT |
27.5055 USDT |
| 2022-01-23 |
21.9517 USDT |
2,840.7587 |
23.9885 USDT |
18.5917 USDT |
25.5288 USDT |
24.4141 USDT |
| 2022-01-22 |
22.0397 USDT |
11,151.1495 |
17.6763 USDT |
16.5217 USDT |
26.8421 USDT |
23.3615 USDT |
| 2022-01-21 |
13.8327 USDT |
4,924.3559 |
13.0154 USDT |
12.3747 USDT |
15.3768 USDT |
14.7147 USDT |
| 2022-01-20 |
10.3678 USDT |
4,197.5237 |
11.4250 USDT |
9.1631 USDT |
11.5000 USDT |
10.1453 USDT |
| 2022-01-19 |
10.5365 USDT |
6,836.2681 |
9.7677 USDT |
9.4321 USDT |
11.1874 USDT |
10.9450 USDT |
| 2022-01-18 |
8.6036 USDT |
10,316.8405 |
8.7035 USDT |
7.0980 USDT |
10.3475 USDT |
9.3939 USDT |
| 2022-01-17 |
8.2061 USDT |
10,579.4873 |
7.1982 USDT |
7.1200 USDT |
9.2077 USDT |
8.7957 USDT |
| 2022-01-16 |
8.1081 USDT |
5,464.2236 |
9.6739 USDT |
6.6394 USDT |
9.9258 USDT |
7.0384 USDT |
| 2022-01-15 |
10.0040 USDT |
3,034.4935 |
10.7981 USDT |
9.1908 USDT |
11.1242 USDT |
9.5717 USDT |
| 2022-01-14 |
11.7413 USDT |
2,736.6231 |
11.8785 USDT |
10.7174 USDT |
12.4903 USDT |
11.1788 USDT |
| 2022-01-13 |
10.7975 USDT |
2,248.6045 |
10.2206 USDT |
9.7000 USDT |
11.8058 USDT |
11.5511 USDT |
| 2022-01-12 |
10.1400 USDT |
3,285.5408 |
10.7322 USDT |
9.6147 USDT |
10.7338 USDT |
10.1130 USDT |
| 2022-01-11 |
11.3647 USDT |
3,931.9576 |
13.2323 USDT |
9.9536 USDT |
13.2450 USDT |
10.9892 USDT |
| 2022-01-10 |
12.2021 USDT |
7,425.1821 |
11.5494 USDT |
10.1529 USDT |
13.9330 USDT |
13.0630 USDT |
| 2022-01-09 |
12.0899 USDT |
4,574.1240 |
13.8677 USDT |
10.2660 USDT |
14.2639 USDT |
10.8933 USDT |