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