Identifier on Kucoin: UOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-09 |
0.1205 USDT |
3,305,707.2914 UOS |
0.1324 USDT |
0.1134 USDT |
0.1332 USDT |
0.1142 USDT |
| 2024-12-08 |
0.1325 USDT |
1,632,485.2062 UOS |
0.1345 USDT |
0.1238 USDT |
0.1378 USDT |
0.1362 USDT |
| 2024-12-07 |
0.1366 USDT |
1,676,345.2799 UOS |
0.1363 USDT |
0.1305 USDT |
0.1450 USDT |
0.1320 USDT |
| 2024-12-06 |
0.1306 USDT |
2,761,204.8284 UOS |
0.1289 USDT |
0.1255 USDT |
0.1380 USDT |
0.1359 USDT |
| 2024-12-05 |
0.1346 USDT |
5,522,461.5102 UOS |
0.1474 USDT |
0.1277 USDT |
0.1501 USDT |
0.1298 USDT |
| 2024-12-04 |
0.1237 USDT |
10,317,819.5337 UOS |
0.1041 USDT |
0.1035 USDT |
0.1479 USDT |
0.1397 USDT |
| 2024-12-03 |
0.1045 USDT |
1,706,105.3814 UOS |
0.0998 USDT |
0.0998 USDT |
0.1089 USDT |
0.1060 USDT |
| 2024-12-02 |
0.1008 USDT |
2,417,032.2986 UOS |
0.1067 USDT |
0.0955 USDT |
0.1070 USDT |
0.0990 USDT |
| 2024-12-01 |
0.1014 USDT |
1,306,282.5729 UOS |
0.1019 USDT |
0.0994 USDT |
0.1048 USDT |
0.1030 USDT |
| 2024-11-30 |
0.1014 USDT |
1,626,258.0695 UOS |
0.0977 USDT |
0.0973 USDT |
0.1090 USDT |
0.1005 USDT |
| 2024-11-29 |
0.0982 USDT |
713,018.7879 UOS |
0.0962 USDT |
0.0956 USDT |
0.1040 USDT |
0.0989 USDT |
| 2024-11-28 |
0.0966 USDT |
2,141,863.3742 UOS |
0.1006 USDT |
0.0915 USDT |
0.1020 USDT |
0.0959 USDT |
| 2024-11-27 |
0.1007 USDT |
1,206,306.3715 UOS |
0.0997 USDT |
0.0974 USDT |
0.1039 USDT |
0.1028 USDT |
| 2024-11-26 |
0.0981 USDT |
3,288,229.5007 UOS |
0.0954 USDT |
0.0916 USDT |
0.1068 USDT |
0.0989 USDT |
| 2024-11-25 |
0.0967 USDT |
2,968,596.1488 UOS |
0.0950 USDT |
0.0930 USDT |
0.1000 USDT |
0.0976 USDT |
| 2024-11-24 |
0.0932 USDT |
5,307,555.1488 UOS |
0.0859 USDT |
0.0849 USDT |
0.1000 USDT |
0.0909 USDT |
| 2024-11-23 |
0.0842 USDT |
2,393,155.9587 UOS |
0.0790 USDT |
0.0771 USDT |
0.0892 USDT |
0.0862 USDT |
| 2024-11-22 |
0.0792 USDT |
1,172,391.6022 UOS |
0.0813 USDT |
0.0772 USDT |
0.0825 USDT |
0.0783 USDT |
| 2024-11-21 |
0.0792 USDT |
1,382,809.0930 UOS |
0.0784 USDT |
0.0770 USDT |
0.0819 USDT |
0.0796 USDT |
| 2024-11-20 |
0.0789 USDT |
2,196,659.3766 UOS |
0.0840 USDT |
0.0765 USDT |
0.0840 USDT |
0.0782 USDT |
| 2024-11-19 |
0.0862 USDT |
2,205,177.5569 UOS |
0.0845 USDT |
0.0831 USDT |
0.0888 USDT |
0.0843 USDT |
| 2024-11-18 |
0.0837 USDT |
2,410,684.3991 UOS |
0.0763 USDT |
0.0763 USDT |
0.0890 USDT |
0.0843 USDT |
| 2024-11-17 |
0.0765 USDT |
1,326,204.4028 UOS |
0.0777 USDT |
0.0728 USDT |
0.0810 USDT |
0.0759 USDT |
| 2024-11-16 |
0.0754 USDT |
1,335,775.1342 UOS |
0.0739 USDT |
0.0721 USDT |
0.0825 USDT |
0.0761 USDT |
| 2024-11-15 |
0.0723 USDT |
776,265.6214 UOS |
0.0724 USDT |
0.0716 USDT |
0.0734 USDT |
0.0727 USDT |
| 2024-11-14 |
0.0745 USDT |
1,018,203.5166 UOS |
0.0766 USDT |
0.0720 USDT |
0.0784 USDT |
0.0740 USDT |
| 2024-11-13 |
0.0783 USDT |
2,433,410.6835 UOS |
0.0752 USDT |
0.0725 USDT |
0.0865 USDT |
0.0762 USDT |
| 2024-11-12 |
0.0775 USDT |
1,444,813.7908 UOS |
0.0775 USDT |
0.0745 USDT |
0.0810 USDT |
0.0750 USDT |
| 2024-11-11 |
0.0760 USDT |
2,281,772.9195 UOS |
0.0788 USDT |
0.0700 USDT |
0.0829 USDT |
0.0764 USDT |
| 2024-11-10 |
0.0785 USDT |
854,306.1797 UOS |
0.0758 USDT |
0.0751 USDT |
0.0829 USDT |
0.0816 USDT |
| 2024-11-09 |
0.0750 USDT |
797,006.4288 UOS |
0.0748 USDT |
0.0734 USDT |
0.0780 USDT |
0.0759 USDT |
| 2024-11-08 |
0.0755 USDT |
358,468.7966 UOS |
0.0763 USDT |
0.0740 USDT |
0.0780 USDT |
0.0764 USDT |
| 2024-11-07 |
0.0758 USDT |
406,374.3606 UOS |
0.0745 USDT |
0.0738 USDT |
0.0783 USDT |
0.0763 USDT |
| 2024-11-06 |
0.0730 USDT |
615,176.5249 UOS |
0.0711 USDT |
0.0709 USDT |
0.0751 USDT |
0.0735 USDT |
| 2024-11-05 |
0.0710 USDT |
389,805.7888 UOS |
0.0705 USDT |
0.0700 USDT |
0.0733 USDT |
0.0707 USDT |
| 2024-11-04 |
0.0713 USDT |
246,327.6242 UOS |
0.0711 USDT |
0.0700 USDT |
0.0723 USDT |
0.0713 USDT |
| 2024-11-03 |
0.0727 USDT |
568,674.1112 UOS |
0.0741 USDT |
0.0700 USDT |
0.0758 USDT |
0.0712 USDT |