Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0156 USDT |
323,046.6850 |
0.0189 USDT |
0.0148 USDT |
0.0192 USDT |
0.0159 USDT |
| 2023-12-08 |
0.0207 USDT |
1,935.5789 |
0.0222 USDT |
0.0201 USDT |
0.0222 USDT |
0.0201 USDT |
| 2023-12-07 |
0.0231 USDT |
2,198.9499 |
0.0254 USDT |
0.0221 USDT |
0.0257 USDT |
0.0228 USDT |
| 2023-12-06 |
0.0244 USDT |
11,572.3882 |
0.0228 USDT |
0.0228 USDT |
0.0263 USDT |
0.0260 USDT |
| 2023-12-05 |
0.0237 USDT |
20,129.5390 |
0.0254 USDT |
0.0206 USDT |
0.0257 USDT |
0.0206 USDT |
| 2023-12-04 |
0.0241 USDT |
89,778.6963 |
0.0250 USDT |
0.0225 USDT |
0.0269 USDT |
0.0249 USDT |
| 2023-12-03 |
0.0244 USDT |
44,377.9710 |
0.0236 USDT |
0.0226 USDT |
0.0257 USDT |
0.0246 USDT |
| 2023-12-02 |
0.0237 USDT |
17,143.8252 |
0.0249 USDT |
0.0229 USDT |
0.0249 USDT |
0.0229 USDT |
| 2023-12-01 |
0.0245 USDT |
78,528.4172 |
0.0263 USDT |
0.0239 USDT |
0.0269 USDT |
0.0239 USDT |
| 2023-11-30 |
0.0259 USDT |
71,202.2804 |
0.0253 USDT |
0.0253 USDT |
0.0272 USDT |
0.0263 USDT |
| 2023-11-29 |
0.0236 USDT |
167,271.6875 |
0.0235 USDT |
0.0209 USDT |
0.0257 USDT |
0.0242 USDT |
| 2023-11-28 |
0.0220 USDT |
447,148.6695 |
0.0221 USDT |
0.0191 USDT |
0.0245 USDT |
0.0238 USDT |
| 2023-11-27 |
0.0239 USDT |
449,270.5649 |
0.0231 USDT |
0.0221 USDT |
0.0257 USDT |
0.0226 USDT |
| 2023-11-26 |
0.0245 USDT |
173,083.6400 |
0.0231 USDT |
0.0231 USDT |
0.0272 USDT |
0.0245 USDT |
| 2023-11-25 |
0.0230 USDT |
371,440.5863 |
0.0234 USDT |
0.0221 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-11-24 |
0.0220 USDT |
1,170,851.3058 |
0.0216 USDT |
0.0189 USDT |
0.0240 USDT |
0.0237 USDT |
| 2023-11-23 |
0.0227 USDT |
1,698,392.6841 |
0.0247 USDT |
0.0203 USDT |
0.0248 USDT |
0.0215 USDT |
| 2023-11-22 |
0.0331 USDT |
780,867.2200 |
0.0518 USDT |
0.0255 USDT |
0.0518 USDT |
0.0255 USDT |
| 2023-11-21 |
0.0522 USDT |
81,727.4529 |
0.0449 USDT |
0.0449 USDT |
0.0561 USDT |
0.0520 USDT |
| 2023-11-20 |
0.0447 USDT |
14,641.8171 |
0.0451 USDT |
0.0409 USDT |
0.0475 USDT |
0.0458 USDT |
| 2023-11-19 |
0.0477 USDT |
807.8019 |
0.0525 USDT |
0.0456 USDT |
0.0527 USDT |
0.0465 USDT |
| 2023-11-18 |
0.0518 USDT |
39,962.1088 |
0.0522 USDT |
0.0466 USDT |
0.0560 USDT |
0.0495 USDT |
| 2023-11-17 |
0.0477 USDT |
127,998.0849 |
0.0411 USDT |
0.0403 USDT |
0.0550 USDT |
0.0480 USDT |
| 2023-11-16 |
0.0422 USDT |
5,244.4241 |
0.0406 USDT |
0.0387 USDT |
0.0462 USDT |
0.0462 USDT |
| 2023-11-15 |
0.0441 USDT |
90,302.5588 |
0.0503 USDT |
0.0422 USDT |
0.0503 USDT |
0.0422 USDT |
| 2023-11-14 |
0.0498 USDT |
90,825.1726 |
0.0471 USDT |
0.0432 USDT |
0.0571 USDT |
0.0505 USDT |
| 2023-11-13 |
0.0408 USDT |
87,762.7089 |
0.0407 USDT |
0.0376 USDT |
0.0470 USDT |
0.0454 USDT |
| 2023-11-12 |
0.0427 USDT |
90,996.5435 |
0.0445 USDT |
0.0402 USDT |
0.0460 USDT |
0.0423 USDT |
| 2023-11-11 |
0.0422 USDT |
137,220.8368 |
0.0437 USDT |
0.0387 USDT |
0.0478 USDT |
0.0392 USDT |
| 2023-11-10 |
0.0463 USDT |
121,129.8858 |
0.0462 USDT |
0.0425 USDT |
0.0499 USDT |
0.0455 USDT |
| 2023-11-09 |
0.0470 USDT |
79,905.6983 |
0.0500 USDT |
0.0420 USDT |
0.0520 USDT |
0.0513 USDT |
| 2023-11-08 |
0.0548 USDT |
30.5793 |
0.0548 USDT |
0.0547 USDT |
0.0548 USDT |
0.0547 USDT |
| 2023-11-07 |
0.0553 USDT |
32,057.8505 |
0.0514 USDT |
0.0514 USDT |
0.0603 USDT |
0.0547 USDT |
| 2023-11-06 |
0.0530 USDT |
84,011.1455 |
0.0638 USDT |
0.0499 USDT |
0.0638 USDT |
0.0513 USDT |
| 2023-11-05 |
0.0618 USDT |
42,177.2053 |
0.0659 USDT |
0.0578 USDT |
0.0676 USDT |
0.0635 USDT |
| 2023-11-04 |
0.0656 USDT |
160,401.7530 |
0.0673 USDT |
0.0629 USDT |
0.0698 USDT |
0.0669 USDT |
| 2023-11-03 |
0.0692 USDT |
73,276.3117 |
0.0681 USDT |
0.0642 USDT |
0.0751 USDT |
0.0671 USDT |
| 2023-11-02 |
0.0667 USDT |
209,262.9430 |
0.0594 USDT |
0.0572 USDT |
0.0716 USDT |
0.0686 USDT |
| 2023-11-01 |
0.0826 USDT |
49,010.3027 |
0.1031 USDT |
0.0598 USDT |
0.1132 USDT |
0.0625 USDT |
| 2023-10-31 |
0.0989 USDT |
32,954.7458 |
0.1000 USDT |
0.0870 USDT |
0.1137 USDT |
0.1046 USDT |
| 2023-10-30 |
0.1020 USDT |
24,335.2799 |
0.1026 USDT |
0.0967 USDT |
0.1088 USDT |
0.1004 USDT |
| 2023-10-29 |
0.1008 USDT |
1,145.0048 |
0.1006 USDT |
0.0982 USDT |
0.1042 USDT |
0.1025 USDT |
| 2023-10-28 |
0.1079 USDT |
6,477.3958 |
0.1126 USDT |
0.1020 USDT |
0.1126 USDT |
0.1081 USDT |
| 2023-10-27 |
0.1124 USDT |
10,049.4538 |
0.1067 USDT |
0.1020 USDT |
0.1201 USDT |
0.1140 USDT |
| 2023-10-26 |
0.1010 USDT |
25,870.7715 |
0.0983 USDT |
0.0858 USDT |
0.1143 USDT |
0.1052 USDT |
| 2023-10-25 |
0.0944 USDT |
11,195.3418 |
0.0993 USDT |
0.0862 USDT |
0.1014 USDT |
0.0999 USDT |
| 2023-10-24 |
0.0921 USDT |
12,571.8168 |
0.0893 USDT |
0.0803 USDT |
0.1037 USDT |
0.1009 USDT |
| 2023-10-23 |
0.0944 USDT |
12,130.9684 |
0.1002 USDT |
0.0918 USDT |
0.1019 USDT |
0.1000 USDT |
| 2023-10-22 |
0.1046 USDT |
27,583.1461 |
0.1032 USDT |
0.0983 USDT |
0.1082 USDT |
0.1081 USDT |
| 2023-10-21 |
0.1106 USDT |
4,997.3892 |
0.1192 USDT |
0.1031 USDT |
0.1193 USDT |
0.1031 USDT |