Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
12.5722 USDT |
3,880.5218 |
12.0244 USDT |
10.9935 USDT |
14.7313 USDT |
13.5677 USDT |
| 2022-01-07 |
11.6543 USDT |
15,920.8206 |
9.7142 USDT |
9.5592 USDT |
12.8093 USDT |
11.6548 USDT |
| 2022-01-06 |
10.2995 USDT |
12,263.5431 |
9.7289 USDT |
9.4606 USDT |
11.3109 USDT |
9.7518 USDT |
| 2022-01-05 |
8.0937 USDT |
19,150.1116 |
8.0654 USDT |
6.0086 USDT |
10.6290 USDT |
9.4117 USDT |
| 2022-01-04 |
7.8523 USDT |
6,401.2917 |
7.8168 USDT |
7.0000 USDT |
8.8330 USDT |
7.8145 USDT |
| 2022-01-03 |
7.6750 USDT |
14,137.0495 |
7.8862 USDT |
6.8944 USDT |
8.4166 USDT |
8.0118 USDT |
| 2022-01-02 |
9.1949 USDT |
1,573.4777 |
9.6613 USDT |
8.4635 USDT |
10.2020 USDT |
8.4871 USDT |
| 2022-01-01 |
9.9699 USDT |
6,533.9066 |
10.1282 USDT |
9.3141 USDT |
10.4282 USDT |
9.8299 USDT |
| 2021-12-31 |
8.4889 USDT |
12,038.8978 |
8.9990 USDT |
7.7491 USDT |
10.4256 USDT |
10.3627 USDT |
| 2021-12-30 |
10.1319 USDT |
12,722.0188 |
10.1387 USDT |
9.3780 USDT |
10.9599 USDT |
9.3780 USDT |
| 2021-12-29 |
8.3100 USDT |
9,698.8350 |
8.5500 USDT |
7.1743 USDT |
9.7157 USDT |
9.3794 USDT |
| 2021-12-28 |
8.2297 USDT |
14,720.0830 |
7.7787 USDT |
6.8000 USDT |
9.2120 USDT |
8.3991 USDT |
| 2021-12-27 |
7.4202 USDT |
14,082.7596 |
8.2699 USDT |
6.4000 USDT |
8.4733 USDT |
7.3721 USDT |
| 2021-12-26 |
10.9412 USDT |
3,808.8235 |
10.4854 USDT |
9.0924 USDT |
11.6982 USDT |
9.0924 USDT |
| 2021-12-25 |
10.2222 USDT |
2,278.1053 |
10.5636 USDT |
9.8138 USDT |
11.1120 USDT |
10.6270 USDT |
| 2021-12-24 |
9.9638 USDT |
6,599.8062 |
9.3259 USDT |
9.1958 USDT |
10.7439 USDT |
10.4438 USDT |
| 2021-12-23 |
12.4100 USDT |
5,475.1024 |
15.0187 USDT |
9.7235 USDT |
15.9144 USDT |
9.7235 USDT |
| 2021-12-22 |
17.2544 USDT |
1,598.1492 |
19.3507 USDT |
15.0183 USDT |
19.5617 USDT |
15.8704 USDT |
| 2021-12-21 |
20.7030 USDT |
1,292.5971 |
21.5890 USDT |
19.3598 USDT |
22.5242 USDT |
19.3598 USDT |
| 2021-12-20 |
22.2336 USDT |
2,937.0032 |
19.9132 USDT |
19.2212 USDT |
23.8187 USDT |
22.0021 USDT |
| 2021-12-19 |
18.9980 USDT |
2,014.0548 |
17.7959 USDT |
16.6116 USDT |
20.3350 USDT |
19.6371 USDT |
| 2021-12-18 |
18.7570 USDT |
5,842.1129 |
20.1789 USDT |
15.8965 USDT |
21.2931 USDT |
16.2485 USDT |
| 2021-12-17 |
23.6151 USDT |
2,184.2853 |
22.7462 USDT |
21.1077 USDT |
26.5075 USDT |
22.7437 USDT |
| 2021-12-16 |
20.8834 USDT |
986.0450 |
19.8421 USDT |
19.2937 USDT |
22.8157 USDT |
21.9036 USDT |
| 2021-12-15 |
21.2491 USDT |
1,422.2643 |
20.8536 USDT |
18.5634 USDT |
24.2733 USDT |
19.8721 USDT |
| 2021-12-14 |
24.9185 USDT |
878.8057 |
25.4383 USDT |
21.3144 USDT |
26.1335 USDT |
22.2899 USDT |
| 2021-12-13 |
22.5218 USDT |
1,968.9816 |
18.3580 USDT |
18.2058 USDT |
26.4210 USDT |
24.4583 USDT |
| 2021-12-12 |
19.8077 USDT |
595.2145 |
18.9704 USDT |
17.9420 USDT |
21.1797 USDT |
18.0764 USDT |
| 2021-12-11 |
18.5726 USDT |
1,158.5440 |
21.8399 USDT |
15.5789 USDT |
22.7205 USDT |
19.5641 USDT |
| 2021-12-10 |
19.7019 USDT |
1,903.0311 |
18.3057 USDT |
17.1848 USDT |
21.4464 USDT |
20.5905 USDT |
| 2021-12-09 |
16.0540 USDT |
2,145.8980 |
12.9146 USDT |
12.7676 USDT |
18.3057 USDT |
17.9000 USDT |
| 2021-12-08 |
15.4486 USDT |
2,335.3301 |
17.6633 USDT |
13.4265 USDT |
18.0641 USDT |
13.4912 USDT |
| 2021-12-07 |
17.0730 USDT |
1,983.8067 |
16.9406 USDT |
16.1573 USDT |
18.1629 USDT |
17.6379 USDT |
| 2021-12-06 |
22.3371 USDT |
4,565.3277 |
19.9566 USDT |
19.1179 USDT |
25.0083 USDT |
19.1179 USDT |
| 2021-12-05 |
19.1536 USDT |
2,851.6922 |
17.9202 USDT |
17.2211 USDT |
21.8925 USDT |
20.6242 USDT |
| 2021-12-04 |
16.1741 USDT |
7,412.3927 |
12.8312 USDT |
12.7828 USDT |
20.1845 USDT |
18.0172 USDT |
| 2021-12-03 |
10.7461 USDT |
7,929.9906 |
9.6305 USDT |
8.9037 USDT |
13.5294 USDT |
12.5919 USDT |
| 2021-12-02 |
9.8287 USDT |
7,342.2580 |
11.9871 USDT |
8.3779 USDT |
12.7081 USDT |
9.2964 USDT |
| 2021-12-01 |
10.7510 USDT |
6,801.6367 |
11.4278 USDT |
9.8200 USDT |
12.2624 USDT |
11.9945 USDT |
| 2021-11-30 |
12.9641 USDT |
3,317.7209 |
13.4030 USDT |
11.1047 USDT |
14.6964 USDT |
11.7821 USDT |
| 2021-11-29 |
13.8121 USDT |
929.2210 |
13.6345 USDT |
13.0908 USDT |
14.6336 USDT |
13.2546 USDT |
| 2021-11-28 |
16.4990 USDT |
2,157.2122 |
15.3178 USDT |
15.1732 USDT |
17.4477 USDT |
16.4467 USDT |
| 2021-11-27 |
14.3332 USDT |
762.1505 |
15.7914 USDT |
13.6293 USDT |
15.7914 USDT |
14.6814 USDT |
| 2021-11-26 |
15.8221 USDT |
13,553.3050 |
12.3095 USDT |
12.2386 USDT |
16.6432 USDT |
15.5877 USDT |
| 2021-11-25 |
12.8188 USDT |
783.2749 |
13.1646 USDT |
11.7242 USDT |
13.5913 USDT |
12.2781 USDT |
| 2021-11-24 |
12.1491 USDT |
4,181.0430 |
11.1381 USDT |
10.9627 USDT |
13.6503 USDT |
13.2261 USDT |
| 2021-11-23 |
12.7032 USDT |
2,401.7714 |
13.4846 USDT |
10.8333 USDT |
13.7254 USDT |
11.0188 USDT |
| 2021-11-22 |
12.5914 USDT |
7,452.9043 |
12.3595 USDT |
11.3032 USDT |
13.7819 USDT |
12.4383 USDT |
| 2021-11-21 |
12.3988 USDT |
946.0792 |
11.7529 USDT |
11.6108 USDT |
12.6710 USDT |
11.9594 USDT |
| 2021-11-20 |
12.8662 USDT |
864.3738 |
13.2031 USDT |
11.8280 USDT |
13.6672 USDT |
13.3325 USDT |