Identifier on Kucoin: UNI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.1141 USDT |
8,370.4573 |
0.1225 USDT |
0.1090 USDT |
0.1225 USDT |
0.1164 USDT |
| 2023-10-19 |
0.1276 USDT |
6,299.0921 |
0.1303 USDT |
0.1241 USDT |
0.1317 USDT |
0.1280 USDT |
| 2023-10-18 |
0.1265 USDT |
14,014.9943 |
0.1295 USDT |
0.1219 USDT |
0.1303 USDT |
0.1267 USDT |
| 2023-10-17 |
0.1264 USDT |
13,334.2290 |
0.1133 USDT |
0.1133 USDT |
0.1343 USDT |
0.1295 USDT |
| 2023-10-16 |
0.1036 USDT |
8,965.9617 |
0.1129 USDT |
0.0988 USDT |
0.1133 USDT |
0.1088 USDT |
| 2023-10-15 |
0.1113 USDT |
7,235.4847 |
0.1151 USDT |
0.1074 USDT |
0.1158 USDT |
0.1127 USDT |
| 2023-10-14 |
0.1191 USDT |
449.2570 |
0.1202 USDT |
0.1125 USDT |
0.1202 USDT |
0.1178 USDT |
| 2023-10-13 |
0.1220 USDT |
9,961.1505 |
0.1228 USDT |
0.1190 USDT |
0.1259 USDT |
0.1214 USDT |
| 2023-10-12 |
0.1186 USDT |
1,958.9755 |
0.1145 USDT |
0.1113 USDT |
0.1256 USDT |
0.1252 USDT |
| 2023-10-11 |
0.1181 USDT |
11,910.4779 |
0.1152 USDT |
0.1132 USDT |
0.1214 USDT |
0.1163 USDT |
| 2023-10-10 |
0.1130 USDT |
7,583.5899 |
0.1142 USDT |
0.1087 USDT |
0.1216 USDT |
0.1134 USDT |
| 2023-10-09 |
0.1049 USDT |
11,750.2511 |
0.0997 USDT |
0.0997 USDT |
0.1172 USDT |
0.1101 USDT |
| 2023-10-08 |
0.0989 USDT |
5,771.4268 |
0.0959 USDT |
0.0959 USDT |
0.1010 USDT |
0.0966 USDT |
| 2023-10-07 |
0.0966 USDT |
4,753.2763 |
0.0947 USDT |
0.0947 USDT |
0.0971 USDT |
0.0971 USDT |
| 2023-10-06 |
0.0968 USDT |
2,552.3767 |
0.1002 USDT |
0.0956 USDT |
0.1002 USDT |
0.0964 USDT |
| 2023-10-05 |
0.1009 USDT |
12,370.1756 |
0.1006 USDT |
0.1006 USDT |
0.1037 USDT |
0.1025 USDT |
| 2023-10-04 |
0.1019 USDT |
7,654.7834 |
0.0996 USDT |
0.0982 USDT |
0.1056 USDT |
0.1006 USDT |
| 2023-10-03 |
0.0906 USDT |
20,775.8120 |
0.0901 USDT |
0.0887 USDT |
0.0976 USDT |
0.0967 USDT |