Identifier on Kucoin: UOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2863 USDT |
1,750,722.7617 UOS |
0.2956 USDT |
0.2655 USDT |
0.3087 USDT |
0.2712 USDT |
| 2024-03-17 |
0.2868 USDT |
1,418,874.7493 UOS |
0.2838 USDT |
0.2760 USDT |
0.2982 USDT |
0.2965 USDT |
| 2024-03-16 |
0.3157 USDT |
1,917,227.7418 UOS |
0.3200 USDT |
0.2900 USDT |
0.3329 USDT |
0.2907 USDT |
| 2024-03-15 |
0.3164 USDT |
2,652,803.4467 UOS |
0.3509 USDT |
0.2980 USDT |
0.3587 USDT |
0.3166 USDT |
| 2024-03-14 |
0.3560 USDT |
2,983,940.8124 UOS |
0.3871 USDT |
0.3300 USDT |
0.3993 USDT |
0.3408 USDT |
| 2024-03-13 |
0.3685 USDT |
2,435,050.9770 UOS |
0.3527 USDT |
0.3468 USDT |
0.4112 USDT |
0.3930 USDT |
| 2024-03-12 |
0.3511 USDT |
2,572,569.0762 UOS |
0.3810 USDT |
0.3360 USDT |
0.3847 USDT |
0.3480 USDT |
| 2024-03-11 |
0.3504 USDT |
4,669,886.5010 UOS |
0.3286 USDT |
0.3035 USDT |
0.3976 USDT |
0.3834 USDT |
| 2024-03-10 |
0.3246 USDT |
5,486,476.3228 UOS |
0.2802 USDT |
0.2791 USDT |
0.3500 USDT |
0.3311 USDT |
| 2024-03-09 |
0.2793 USDT |
3,194,619.2440 UOS |
0.2555 USDT |
0.2510 USDT |
0.3000 USDT |
0.2861 USDT |
| 2024-03-08 |
0.2555 USDT |
1,435,163.1816 UOS |
0.2521 USDT |
0.2456 USDT |
0.2638 USDT |
0.2534 USDT |
| 2024-03-07 |
0.2535 USDT |
2,930,088.9245 UOS |
0.2435 USDT |
0.2426 USDT |
0.2660 USDT |
0.2520 USDT |
| 2024-03-06 |
0.2399 USDT |
1,447,631.7871 UOS |
0.2391 USDT |
0.2251 USDT |
0.2473 USDT |
0.2443 USDT |
| 2024-03-05 |
0.2444 USDT |
2,742,467.6790 UOS |
0.2533 USDT |
0.2251 USDT |
0.2586 USDT |
0.2361 USDT |
| 2024-03-04 |
0.2584 USDT |
3,135,873.6886 UOS |
0.2629 USDT |
0.2463 USDT |
0.2930 USDT |
0.2538 USDT |
| 2024-03-03 |
0.2636 USDT |
1,111,031.9236 UOS |
0.2683 USDT |
0.2589 USDT |
0.2695 USDT |
0.2623 USDT |
| 2024-03-02 |
0.2630 USDT |
1,381,124.9945 UOS |
0.2569 USDT |
0.2512 USDT |
0.2711 USDT |
0.2630 USDT |
| 2024-03-01 |
0.2590 USDT |
2,205,871.6227 UOS |
0.2500 USDT |
0.2457 USDT |
0.2791 USDT |
0.2550 USDT |
| 2024-02-29 |
0.2629 USDT |
1,806,213.4299 UOS |
0.2708 USDT |
0.2480 USDT |
0.2728 USDT |
0.2515 USDT |
| 2024-02-28 |
0.2636 USDT |
2,862,107.4207 UOS |
0.2577 USDT |
0.2470 USDT |
0.2910 USDT |
0.2630 USDT |
| 2024-02-27 |
0.2787 USDT |
3,045,938.1782 UOS |
0.2828 USDT |
0.2648 USDT |
0.2916 USDT |
0.2797 USDT |
| 2024-02-26 |
0.3113 USDT |
5,005,527.6091 UOS |
0.3100 USDT |
0.2806 USDT |
0.3409 USDT |
0.2869 USDT |
| 2024-02-25 |
0.2713 USDT |
6,530,249.0350 UOS |
0.2284 USDT |
0.2225 USDT |
0.3200 USDT |
0.2951 USDT |
| 2024-02-24 |
0.2254 USDT |
2,507,361.4502 UOS |
0.2118 USDT |
0.2063 USDT |
0.2390 USDT |
0.2259 USDT |
| 2024-02-23 |
0.2142 USDT |
4,295,279.2124 UOS |
0.2275 USDT |
0.1955 USDT |
0.2330 USDT |
0.2150 USDT |
| 2024-02-22 |
0.1935 USDT |
3,217,776.9140 UOS |
0.1746 USDT |
0.1715 USDT |
0.2121 USDT |
0.2065 USDT |
| 2024-02-21 |
0.1729 USDT |
800,138.2470 UOS |
0.1765 USDT |
0.1700 USDT |
0.1772 USDT |
0.1711 USDT |
| 2024-02-20 |
0.1782 USDT |
787,012.9544 UOS |
0.1840 USDT |
0.1732 USDT |
0.1840 USDT |
0.1759 USDT |
| 2024-02-19 |
0.1807 USDT |
1,066,462.1373 UOS |
0.1791 USDT |
0.1782 USDT |
0.1839 USDT |
0.1805 USDT |
| 2024-02-18 |
0.1753 USDT |
1,357,347.4613 UOS |
0.1761 USDT |
0.1685 USDT |
0.1813 USDT |
0.1791 USDT |
| 2024-02-17 |
0.1761 USDT |
1,142,762.3046 UOS |
0.1799 USDT |
0.1702 USDT |
0.1808 USDT |
0.1753 USDT |
| 2024-02-16 |
0.1837 USDT |
978,671.0236 UOS |
0.1858 USDT |
0.1776 USDT |
0.1886 USDT |
0.1794 USDT |
| 2024-02-15 |
0.1877 USDT |
1,445,770.1073 UOS |
0.1873 USDT |
0.1800 USDT |
0.1931 USDT |
0.1870 USDT |
| 2024-02-14 |
0.1858 USDT |
1,558,051.3140 UOS |
0.1808 USDT |
0.1802 USDT |
0.1915 USDT |
0.1847 USDT |
| 2024-02-13 |
0.1789 USDT |
1,032,491.0897 UOS |
0.1787 USDT |
0.1767 USDT |
0.1819 USDT |
0.1800 USDT |
| 2024-02-12 |
0.1776 USDT |
1,382,481.8114 UOS |
0.1763 USDT |
0.1724 USDT |
0.1825 USDT |
0.1780 USDT |
| 2024-02-11 |
0.1800 USDT |
1,488,303.2799 UOS |
0.1750 USDT |
0.1727 USDT |
0.1910 USDT |
0.1773 USDT |
| 2024-02-10 |
0.1753 USDT |
1,488,711.4898 UOS |
0.1710 USDT |
0.1702 USDT |
0.1839 USDT |
0.1748 USDT |
| 2024-02-09 |
0.1732 USDT |
1,265,166.2932 UOS |
0.1717 USDT |
0.1691 USDT |
0.1816 USDT |
0.1707 USDT |
| 2024-02-08 |
0.1733 USDT |
1,022,153.2726 UOS |
0.1706 USDT |
0.1667 USDT |
0.1843 USDT |
0.1739 USDT |
| 2024-02-07 |
0.1629 USDT |
1,052,158.9643 UOS |
0.1632 USDT |
0.1592 USDT |
0.1710 USDT |
0.1647 USDT |
| 2024-02-06 |
0.1636 USDT |
416,718.4229 UOS |
0.1648 USDT |
0.1591 USDT |
0.1691 USDT |
0.1625 USDT |
| 2024-02-05 |
0.1623 USDT |
694,754.2542 UOS |
0.1600 USDT |
0.1586 USDT |
0.1670 USDT |
0.1651 USDT |
| 2024-02-04 |
0.1593 USDT |
460,603.2267 UOS |
0.1584 USDT |
0.1575 USDT |
0.1614 USDT |
0.1595 USDT |
| 2024-02-03 |
0.1615 USDT |
1,309,103.3415 UOS |
0.1666 USDT |
0.1587 USDT |
0.1668 USDT |
0.1616 USDT |
| 2024-02-02 |
0.1660 USDT |
770,257.8637 UOS |
0.1640 USDT |
0.1630 USDT |
0.1692 USDT |
0.1663 USDT |
| 2024-02-01 |
0.1667 USDT |
1,188,530.4758 UOS |
0.1689 USDT |
0.1633 USDT |
0.1719 USDT |
0.1691 USDT |
| 2024-01-31 |
0.1715 USDT |
1,237,343.1507 UOS |
0.1760 USDT |
0.1676 USDT |
0.1763 USDT |
0.1713 USDT |
| 2024-01-30 |
0.1775 USDT |
1,185,097.0992 UOS |
0.1810 USDT |
0.1749 USDT |
0.1825 USDT |
0.1765 USDT |
| 2024-01-29 |
0.1756 USDT |
863,387.4947 UOS |
0.1744 USDT |
0.1730 USDT |
0.1812 USDT |
0.1788 USDT |