Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0016 USDT |
30,787,003.3261 |
0.0015 USDT |
0.0013 USDT |
0.0019 USDT |
0.0014 USDT |
| 2024-02-27 |
0.0015 USDT |
7,398,464.2729 |
0.0016 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-26 |
0.0014 USDT |
20,385,374.2374 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-02-25 |
0.0014 USDT |
26,457,859.8274 |
0.0013 USDT |
0.0012 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-02-24 |
0.0012 USDT |
159,244,448.9467 |
0.0014 USDT |
0.0009 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-02-23 |
0.0016 USDT |
94,649,933.8218 |
0.0084 USDT |
0.0012 USDT |
0.0085 USDT |
0.0014 USDT |
| 2024-02-22 |
0.0075 USDT |
69,520.8643 |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0072 USDT |
| 2024-02-21 |
0.0081 USDT |
49,968.2920 |
0.0070 USDT |
0.0070 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-02-20 |
0.0073 USDT |
584,699.9239 |
0.0071 USDT |
0.0069 USDT |
0.0079 USDT |
0.0071 USDT |
| 2024-02-19 |
0.0068 USDT |
173,275.6939 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-02-18 |
0.0067 USDT |
283,025.8408 |
0.0061 USDT |
0.0061 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-02-17 |
0.0067 USDT |
113,702.1860 |
0.0074 USDT |
0.0065 USDT |
0.0074 USDT |
0.0065 USDT |
| 2024-02-16 |
0.0071 USDT |
268,157.6101 |
0.0070 USDT |
0.0066 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-02-15 |
0.0081 USDT |
286,973.6152 |
0.0095 USDT |
0.0074 USDT |
0.0095 USDT |
0.0076 USDT |
| 2024-02-14 |
0.0096 USDT |
46,067.7245 |
0.0106 USDT |
0.0094 USDT |
0.0106 USDT |
0.0097 USDT |
| 2024-02-13 |
0.0102 USDT |
23,088.8783 |
0.0098 USDT |
0.0098 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-02-12 |
0.0110 USDT |
51,624.7755 |
0.0105 USDT |
0.0098 USDT |
0.0114 USDT |
0.0100 USDT |
| 2024-02-11 |
0.0104 USDT |
21,734.1053 |
0.0109 USDT |
0.0099 USDT |
0.0109 USDT |
0.0099 USDT |
| 2024-02-10 |
0.0108 USDT |
17,882.0757 |
0.0105 USDT |
0.0103 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-02-09 |
0.0119 USDT |
214,355.0594 |
0.0123 USDT |
0.0109 USDT |
0.0123 USDT |
0.0111 USDT |
| 2024-02-08 |
0.0123 USDT |
2,759.1037 |
0.0122 USDT |
0.0119 USDT |
0.0127 USDT |
0.0119 USDT |
| 2024-02-07 |
0.0124 USDT |
139,787.4707 |
0.0128 USDT |
0.0116 USDT |
0.0129 USDT |
0.0116 USDT |
| 2024-02-06 |
0.0127 USDT |
59,880.7144 |
0.0154 USDT |
0.0121 USDT |
0.0154 USDT |
0.0121 USDT |
| 2024-02-05 |
0.0148 USDT |
10,381.1203 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-02-04 |
0.0151 USDT |
3,740.1182 |
0.0147 USDT |
0.0136 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-02-03 |
0.0136 USDT |
4,364.1996 |
0.0135 USDT |
0.0130 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-02-02 |
0.0142 USDT |
4,369.6582 |
0.0145 USDT |
0.0135 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-02-01 |
0.0156 USDT |
5,033.5583 |
0.0155 USDT |
0.0138 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-01-31 |
0.0142 USDT |
9,149.9493 |
0.0139 USDT |
0.0134 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-01-30 |
0.0134 USDT |
24,882.2989 |
0.0147 USDT |
0.0130 USDT |
0.0147 USDT |
0.0132 USDT |
| 2024-01-29 |
0.0155 USDT |
5,793.3200 |
0.0156 USDT |
0.0148 USDT |
0.0161 USDT |
0.0148 USDT |
| 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 |