Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0157 USDT |
3,982.0448 |
0.0156 USDT |
0.0150 USDT |
0.0162 USDT |
0.0155 USDT |
| 2024-01-27 |
0.0158 USDT |
59,993.2135 |
0.0158 USDT |
0.0158 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-01-26 |
0.0171 USDT |
15,664.0183 |
0.0178 USDT |
0.0159 USDT |
0.0179 USDT |
0.0159 USDT |
| 2024-01-25 |
0.0175 USDT |
5,258.6603 |
0.0174 USDT |
0.0173 USDT |
0.0185 USDT |
0.0178 USDT |
| 2024-01-24 |
0.0173 USDT |
20,766.9001 |
0.0174 USDT |
0.0166 USDT |
0.0181 USDT |
0.0176 USDT |
| 2024-01-23 |
0.0186 USDT |
105,026.9193 |
0.0154 USDT |
0.0152 USDT |
0.0197 USDT |
0.0176 USDT |
| 2024-01-22 |
0.0145 USDT |
11,934.2673 |
0.0136 USDT |
0.0136 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-01-21 |
0.0127 USDT |
274,018.7540 |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-01-20 |
0.0127 USDT |
113,761.2020 |
0.0134 USDT |
0.0123 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-01-19 |
0.0154 USDT |
361,455.1847 |
0.0144 USDT |
0.0137 USDT |
0.0160 USDT |
0.0140 USDT |
| 2024-01-18 |
0.0137 USDT |
40,871.6018 |
0.0122 USDT |
0.0122 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-01-17 |
0.0116 USDT |
51,791.6777 |
0.0113 USDT |
0.0113 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-01-16 |
0.0112 USDT |
205,172.4489 |
0.0118 USDT |
0.0108 USDT |
0.0121 USDT |
0.0108 USDT |
| 2024-01-15 |
0.0127 USDT |
85,421.4387 |
0.0140 USDT |
0.0120 USDT |
0.0140 USDT |
0.0133 USDT |
| 2024-01-14 |
0.0131 USDT |
6,632.9831 |
0.0132 USDT |
0.0131 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-01-13 |
0.0135 USDT |
143,645.9926 |
0.0131 USDT |
0.0127 USDT |
0.0136 USDT |
0.0129 USDT |
| 2024-01-12 |
0.0125 USDT |
47,626.9858 |
0.0122 USDT |
0.0113 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-01-11 |
0.0125 USDT |
474,478.1067 |
0.0137 USDT |
0.0112 USDT |
0.0150 USDT |
0.0124 USDT |
| 2024-01-10 |
0.0157 USDT |
170,688.5494 |
0.0177 USDT |
0.0123 USDT |
0.0188 USDT |
0.0135 USDT |
| 2024-01-09 |
0.0190 USDT |
103,421.4375 |
0.0164 USDT |
0.0164 USDT |
0.0199 USDT |
0.0195 USDT |
| 2024-01-08 |
0.0204 USDT |
210,733.1569 |
0.0196 USDT |
0.0168 USDT |
0.0214 USDT |
0.0168 USDT |
| 2024-01-07 |
0.0164 USDT |
13,389.4876 |
0.0160 USDT |
0.0155 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-01-06 |
0.0162 USDT |
23,346.4303 |
0.0155 USDT |
0.0155 USDT |
0.0182 USDT |
0.0156 USDT |
| 2024-01-05 |
0.0155 USDT |
244,289.1685 |
0.0146 USDT |
0.0141 USDT |
0.0170 USDT |
0.0155 USDT |
| 2024-01-04 |
0.0145 USDT |
60,433.0244 |
0.0152 USDT |
0.0137 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-01-03 |
0.0156 USDT |
189,496.7660 |
0.0103 USDT |
0.0103 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-01-02 |
0.0108 USDT |
69,170.1368 |
0.0105 USDT |
0.0099 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-01-01 |
0.0114 USDT |
44,825.1152 |
0.0120 USDT |
0.0103 USDT |
0.0120 USDT |
0.0108 USDT |
| 2023-12-31 |
0.0111 USDT |
58,249.4263 |
0.0117 USDT |
0.0100 USDT |
0.0119 USDT |
0.0100 USDT |
| 2023-12-30 |
0.0109 USDT |
251,239.0435 |
0.0111 USDT |
0.0101 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-12-29 |
0.0103 USDT |
157,317.4193 |
0.0099 USDT |
0.0099 USDT |
0.0112 USDT |
0.0101 USDT |
| 2023-12-28 |
0.0101 USDT |
408,780.4388 |
0.0123 USDT |
0.0083 USDT |
0.0123 USDT |
0.0091 USDT |
| 2023-12-27 |
0.0132 USDT |
102,355.7930 |
0.0122 USDT |
0.0122 USDT |
0.0140 USDT |
0.0126 USDT |
| 2023-12-26 |
0.0117 USDT |
1,296,971.9947 |
0.0148 USDT |
0.0103 USDT |
0.0167 USDT |
0.0127 USDT |
| 2023-12-25 |
0.0165 USDT |
34,595.4962 |
0.0163 USDT |
0.0143 USDT |
0.0169 USDT |
0.0150 USDT |
| 2023-12-24 |
0.0153 USDT |
200,654.1416 |
0.0200 USDT |
0.0134 USDT |
0.0200 USDT |
0.0143 USDT |
| 2023-12-23 |
0.0217 USDT |
4,622.9688 |
0.0205 USDT |
0.0201 USDT |
0.0226 USDT |
0.0215 USDT |
| 2023-12-22 |
0.0199 USDT |
25,137.9747 |
0.0222 USDT |
0.0182 USDT |
0.0228 USDT |
0.0228 USDT |
| 2023-12-21 |
0.0247 USDT |
5,631.8057 |
0.0258 USDT |
0.0230 USDT |
0.0258 USDT |
0.0247 USDT |
| 2023-12-20 |
0.0240 USDT |
7,921.2767 |
0.0246 USDT |
0.0230 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-12-19 |
0.0260 USDT |
9,334.4538 |
0.0252 USDT |
0.0237 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-12-18 |
0.0261 USDT |
38,104.8802 |
0.0236 USDT |
0.0236 USDT |
0.0283 USDT |
0.0267 USDT |
| 2023-12-17 |
0.0217 USDT |
16,374.7678 |
0.0219 USDT |
0.0211 USDT |
0.0225 USDT |
0.0218 USDT |
| 2023-12-16 |
0.0214 USDT |
12,699.4291 |
0.0240 USDT |
0.0214 USDT |
0.0241 USDT |
0.0219 USDT |
| 2023-12-15 |
0.0223 USDT |
61,798.7021 |
0.0208 USDT |
0.0208 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-12-14 |
0.0221 USDT |
46,795.3978 |
0.0215 USDT |
0.0205 USDT |
0.0227 USDT |
0.0205 USDT |
| 2023-12-13 |
0.0229 USDT |
29,690.9022 |
0.0226 USDT |
0.0205 USDT |
0.0244 USDT |
0.0205 USDT |
| 2023-12-12 |
0.0213 USDT |
24,800.4266 |
0.0223 USDT |
0.0212 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-12-11 |
0.0223 USDT |
20,743.5886 |
0.0194 USDT |
0.0192 USDT |
0.0247 USDT |
0.0225 USDT |
| 2023-12-10 |
0.0190 USDT |
32,553.4014 |
0.0167 USDT |
0.0167 USDT |
0.0199 USDT |
0.0191 USDT |