Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
15.0882 USDT |
3,264.1768 |
15.7172 USDT |
12.9929 USDT |
16.6410 USDT |
13.4155 USDT |
| 2021-11-18 |
14.7137 USDT |
4,107.9803 |
12.7874 USDT |
12.1764 USDT |
16.6120 USDT |
15.5166 USDT |
| 2021-11-17 |
13.3376 USDT |
5,072.6820 |
12.9863 USDT |
12.6548 USDT |
14.1029 USDT |
13.3652 USDT |
| 2021-11-16 |
12.4656 USDT |
2,189.1002 |
10.1085 USDT |
10.1085 USDT |
14.4661 USDT |
12.8587 USDT |
| 2021-11-15 |
9.3837 USDT |
1,107.6018 |
9.3916 USDT |
8.9640 USDT |
10.1158 USDT |
9.9234 USDT |
| 2021-11-14 |
9.6815 USDT |
1,138.7479 |
9.2730 USDT |
8.9495 USDT |
9.9588 USDT |
9.7240 USDT |
| 2021-11-13 |
9.4435 USDT |
540.5441 |
9.2527 USDT |
9.1335 USDT |
9.8115 USDT |
9.2570 USDT |
| 2021-11-12 |
8.9121 USDT |
2,053.2111 |
8.5288 USDT |
8.2534 USDT |
9.9687 USDT |
9.3824 USDT |
| 2021-11-11 |
8.4667 USDT |
10,150.6623 |
8.7085 USDT |
7.8144 USDT |
9.0168 USDT |
8.4556 USDT |
| 2021-11-10 |
6.7538 USDT |
8,296.3125 |
7.6227 USDT |
5.8854 USDT |
7.8068 USDT |
6.4179 USDT |
| 2021-11-09 |
7.1147 USDT |
5,434.0460 |
7.5733 USDT |
6.3426 USDT |
7.9297 USDT |
7.4707 USDT |
| 2021-11-08 |
8.0525 USDT |
4,329.4355 |
8.5372 USDT |
7.8144 USDT |
8.5797 USDT |
8.1567 USDT |
| 2021-11-07 |
8.5057 USDT |
575.2238 |
8.6621 USDT |
8.2534 USDT |
8.7955 USDT |
8.3517 USDT |
| 2021-11-06 |
8.6881 USDT |
1,562.5091 |
8.2453 USDT |
7.9743 USDT |
9.1978 USDT |
8.8042 USDT |
| 2021-11-05 |
8.0208 USDT |
1,403.8120 |
8.0031 USDT |
7.6926 USDT |
8.4019 USDT |
8.0430 USDT |
| 2021-11-04 |
7.5969 USDT |
4,027.7547 |
7.0454 USDT |
6.6001 USDT |
8.3051 USDT |
7.8925 USDT |
| 2021-11-03 |
7.5558 USDT |
10,582.4068 |
7.6272 USDT |
6.8935 USDT |
8.2864 USDT |
7.3568 USDT |
| 2021-11-02 |
8.0519 USDT |
1,534.6739 |
8.1233 USDT |
7.5849 USDT |
8.4540 USDT |
7.8933 USDT |
| 2021-11-01 |
8.0785 USDT |
3,316.0041 |
8.7388 USDT |
7.2173 USDT |
9.5707 USDT |
8.1077 USDT |
| 2021-10-31 |
9.2247 USDT |
1,410.9466 |
8.8042 USDT |
8.5456 USDT |
9.6805 USDT |
8.8661 USDT |