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