Identifier on Kucoin: UOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.1372 USDT |
13,956,640.6424 UOS |
0.1300 USDT |
0.0991 USDT |
0.1740 USDT |
0.1007 USDT |
| 2025-01-27 |
0.1145 USDT |
11,972,467.8894 UOS |
0.0857 USDT |
0.0744 USDT |
0.1427 USDT |
0.1342 USDT |
| 2025-01-26 |
0.0843 USDT |
1,269,627.8752 UOS |
0.0793 USDT |
0.0778 USDT |
0.0922 USDT |
0.0921 USDT |
| 2025-01-25 |
0.0770 USDT |
417,330.3631 UOS |
0.0770 USDT |
0.0751 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-01-24 |
0.0761 USDT |
871,594.7998 UOS |
0.0743 USDT |
0.0730 USDT |
0.0809 USDT |
0.0776 USDT |
| 2025-01-23 |
0.0735 USDT |
765,013.5276 UOS |
0.0755 USDT |
0.0717 USDT |
0.0758 USDT |
0.0740 USDT |
| 2025-01-22 |
0.0782 USDT |
643,696.3955 UOS |
0.0792 USDT |
0.0753 USDT |
0.0837 USDT |
0.0758 USDT |
| 2025-01-21 |
0.0779 USDT |
1,582,236.2070 UOS |
0.0789 USDT |
0.0734 USDT |
0.0891 USDT |
0.0786 USDT |
| 2025-01-20 |
0.0821 USDT |
1,536,694.7977 UOS |
0.0850 USDT |
0.0768 USDT |
0.0860 USDT |
0.0786 USDT |
| 2025-01-19 |
0.1035 USDT |
6,980,846.5546 UOS |
0.1023 USDT |
0.0900 USDT |
0.1240 USDT |
0.0908 USDT |
| 2025-01-18 |
0.0870 USDT |
770,879.7333 UOS |
0.0872 USDT |
0.0840 USDT |
0.0930 USDT |
0.0889 USDT |
| 2025-01-17 |
0.0846 USDT |
1,254,912.9175 UOS |
0.0829 USDT |
0.0793 USDT |
0.0907 USDT |
0.0867 USDT |
| 2025-01-16 |
0.0847 USDT |
308,995.4916 UOS |
0.0866 USDT |
0.0832 USDT |
0.0869 USDT |
0.0837 USDT |
| 2025-01-15 |
0.0846 USDT |
916,895.0025 UOS |
0.0841 USDT |
0.0815 USDT |
0.0883 USDT |
0.0864 USDT |
| 2025-01-14 |
0.0834 USDT |
614,466.3066 UOS |
0.0825 USDT |
0.0812 USDT |
0.0860 USDT |
0.0831 USDT |
| 2025-01-13 |
0.0860 USDT |
1,683,100.7442 UOS |
0.0916 USDT |
0.0796 USDT |
0.0948 USDT |
0.0821 USDT |
| 2025-01-12 |
0.0867 USDT |
1,105,852.7876 UOS |
0.0817 USDT |
0.0810 USDT |
0.0946 USDT |
0.0913 USDT |
| 2025-01-11 |
0.0821 USDT |
592,351.6948 UOS |
0.0840 USDT |
0.0808 USDT |
0.0843 USDT |
0.0819 USDT |
| 2025-01-10 |
0.0838 USDT |
760,455.8658 UOS |
0.0821 USDT |
0.0817 USDT |
0.0872 USDT |
0.0838 USDT |
| 2025-01-09 |
0.0830 USDT |
888,458.5611 UOS |
0.0814 USDT |
0.0800 USDT |
0.0865 USDT |
0.0820 USDT |
| 2025-01-08 |
0.0841 USDT |
1,011,705.6578 UOS |
0.0885 USDT |
0.0800 USDT |
0.0894 USDT |
0.0806 USDT |
| 2025-01-07 |
0.0910 USDT |
674,008.2422 UOS |
0.0941 USDT |
0.0888 USDT |
0.0946 USDT |
0.0905 USDT |
| 2025-01-06 |
0.0920 USDT |
1,359,058.6283 UOS |
0.0924 USDT |
0.0895 USDT |
0.0960 USDT |
0.0931 USDT |
| 2025-01-05 |
0.0924 USDT |
219,744.6784 UOS |
0.0938 USDT |
0.0907 USDT |
0.0947 USDT |
0.0917 USDT |
| 2025-01-04 |
0.0938 USDT |
380,174.2090 UOS |
0.0942 USDT |
0.0920 USDT |
0.0977 USDT |
0.0945 USDT |
| 2025-01-03 |
0.0899 USDT |
367,615.3970 UOS |
0.0895 USDT |
0.0880 USDT |
0.0926 USDT |
0.0922 USDT |
| 2025-01-02 |
0.0901 USDT |
781,784.2575 UOS |
0.0902 USDT |
0.0880 USDT |
0.0926 USDT |
0.0903 USDT |
| 2025-01-01 |
0.0900 USDT |
548,896.9459 UOS |
0.0933 USDT |
0.0876 USDT |
0.0945 USDT |
0.0900 USDT |
| 2024-12-31 |
0.0959 USDT |
922,214.8689 UOS |
0.0917 USDT |
0.0914 USDT |
0.1059 USDT |
0.0931 USDT |
| 2024-12-30 |
0.0939 USDT |
1,142,459.9652 UOS |
0.0920 USDT |
0.0875 USDT |
0.1010 USDT |
0.0953 USDT |
| 2024-12-29 |
0.0916 USDT |
444,529.4861 UOS |
0.0926 USDT |
0.0900 USDT |
0.0935 USDT |
0.0905 USDT |
| 2024-12-28 |
0.0921 USDT |
398,852.1066 UOS |
0.0945 USDT |
0.0903 USDT |
0.0950 USDT |
0.0931 USDT |
| 2024-12-27 |
0.0973 USDT |
759,694.3681 UOS |
0.0929 USDT |
0.0920 USDT |
0.1020 USDT |
0.0942 USDT |
| 2024-12-26 |
0.0939 USDT |
559,031.3546 UOS |
0.0961 USDT |
0.0900 USDT |
0.1018 USDT |
0.0928 USDT |
| 2024-12-25 |
0.0968 USDT |
497,114.6503 UOS |
0.0980 USDT |
0.0946 USDT |
0.0982 USDT |
0.0968 USDT |
| 2024-12-24 |
0.0969 USDT |
439,478.6947 UOS |
0.0986 USDT |
0.0944 USDT |
0.0986 USDT |
0.0978 USDT |
| 2024-12-23 |
0.0906 USDT |
308,251.0179 UOS |
0.0912 USDT |
0.0870 USDT |
0.0926 USDT |
0.0907 USDT |
| 2024-12-22 |
0.0912 USDT |
441,796.7269 UOS |
0.0915 USDT |
0.0892 USDT |
0.0926 USDT |
0.0901 USDT |
| 2024-12-21 |
0.0945 USDT |
706,227.5576 UOS |
0.0963 USDT |
0.0915 USDT |
0.0982 USDT |
0.0925 USDT |
| 2024-12-20 |
0.0893 USDT |
4,106,377.7220 UOS |
0.0917 USDT |
0.0753 USDT |
0.1033 USDT |
0.1001 USDT |
| 2024-12-19 |
0.0962 USDT |
2,587,281.9844 UOS |
0.0999 USDT |
0.0857 USDT |
0.1063 USDT |
0.0914 USDT |
| 2024-12-18 |
0.1042 USDT |
2,084,469.4006 UOS |
0.1122 USDT |
0.0957 USDT |
0.1122 USDT |
0.1005 USDT |
| 2024-12-17 |
0.1147 USDT |
977,656.2411 UOS |
0.1164 USDT |
0.1119 USDT |
0.1184 USDT |
0.1133 USDT |
| 2024-12-16 |
0.1173 USDT |
1,097,881.8772 UOS |
0.1225 USDT |
0.1136 USDT |
0.1238 USDT |
0.1161 USDT |
| 2024-12-15 |
0.1244 USDT |
446,717.7818 UOS |
0.1252 USDT |
0.1222 USDT |
0.1271 USDT |
0.1247 USDT |
| 2024-12-14 |
0.1244 USDT |
1,501,242.3552 UOS |
0.1238 USDT |
0.1203 USDT |
0.1295 USDT |
0.1255 USDT |
| 2024-12-13 |
0.1244 USDT |
1,099,390.0712 UOS |
0.1234 USDT |
0.1203 USDT |
0.1295 USDT |
0.1230 USDT |
| 2024-12-12 |
0.1241 USDT |
3,698,400.2694 UOS |
0.1155 USDT |
0.1112 USDT |
0.1650 USDT |
0.1233 USDT |
| 2024-12-11 |
0.1108 USDT |
3,216,640.5698 UOS |
0.1137 USDT |
0.0977 USDT |
0.1191 USDT |
0.1146 USDT |
| 2024-12-10 |
0.1205 USDT |
3,135,754.2047 UOS |
0.1170 USDT |
0.1068 USDT |
0.1324 USDT |
0.1097 USDT |