Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5580 USDT |
144,757.4500 |
0.5753 USDT |
0.5465 USDT |
0.5766 USDT |
0.5593 USDT |
| 2024-11-21 |
0.5666 USDT |
246,485.7800 |
0.5760 USDT |
0.5484 USDT |
0.5863 USDT |
0.5786 USDT |
| 2024-11-20 |
0.5869 USDT |
430,587.8500 |
0.5639 USDT |
0.5618 USDT |
0.6047 USDT |
0.5758 USDT |
| 2024-11-19 |
0.5775 USDT |
137,361.6100 |
0.5961 USDT |
0.5664 USDT |
0.5961 USDT |
0.5757 USDT |
| 2024-11-18 |
0.5912 USDT |
225,801.1100 |
0.5874 USDT |
0.5767 USDT |
0.6028 USDT |
0.5889 USDT |
| 2024-11-17 |
0.5919 USDT |
289,816.7600 |
0.6236 USDT |
0.5762 USDT |
0.6236 USDT |
0.5840 USDT |
| 2024-11-16 |
0.6338 USDT |
592,826.0200 |
0.6063 USDT |
0.5990 USDT |
0.6792 USDT |
0.6324 USDT |
| 2024-11-15 |
0.5809 USDT |
1,072,810.0500 |
0.5476 USDT |
0.5250 USDT |
0.6526 USDT |
0.5810 USDT |
| 2024-11-14 |
0.5576 USDT |
329,093.9200 |
0.5763 USDT |
0.5392 USDT |
0.5763 USDT |
0.5471 USDT |
| 2024-11-13 |
0.5752 USDT |
468,500.8600 |
0.5963 USDT |
0.5517 USDT |
0.5980 USDT |
0.5801 USDT |
| 2024-11-12 |
0.6065 USDT |
958,295.2700 |
0.6689 USDT |
0.5642 USDT |
0.6689 USDT |
0.5883 USDT |
| 2024-11-11 |
0.6617 USDT |
478,643.6900 |
0.6657 USDT |
0.6433 USDT |
0.6843 USDT |
0.6638 USDT |
| 2024-11-10 |
0.6773 USDT |
733,797.7400 |
0.6989 USDT |
0.6598 USDT |
0.6989 USDT |
0.6786 USDT |
| 2024-11-09 |
0.6841 USDT |
938,285.1300 |
0.7098 USDT |
0.6550 USDT |
0.7362 USDT |
0.6788 USDT |
| 2024-11-08 |
0.7134 USDT |
1,065,132.1200 |
0.7377 USDT |
0.6856 USDT |
0.7635 USDT |
0.7004 USDT |
| 2024-11-07 |
0.9411 USDT |
4,896,390.9000 |
0.9012 USDT |
0.6765 USDT |
1.2012 USDT |
0.6818 USDT |
| 2024-11-06 |
0.6839 USDT |
2,910,919.5200 |
0.5761 USDT |
0.5759 USDT |
0.8333 USDT |
0.8271 USDT |
| 2024-11-05 |
0.5635 USDT |
442,404.1800 |
0.5617 USDT |
0.5464 USDT |
0.5856 USDT |
0.5718 USDT |
| 2024-11-04 |
0.5497 USDT |
575,024.4400 |
0.5276 USDT |
0.5214 USDT |
0.5654 USDT |
0.5570 USDT |
| 2024-11-03 |
0.5282 USDT |
1,017,259.0400 |
0.5439 USDT |
0.5000 USDT |
0.5512 USDT |
0.5270 USDT |
| 2024-11-02 |
0.5498 USDT |
909,290.0300 |
0.5294 USDT |
0.5230 USDT |
0.5719 USDT |
0.5342 USDT |
| 2024-11-01 |
0.5164 USDT |
637,435.7900 |
0.5270 USDT |
0.4959 USDT |
0.5565 USDT |
0.5192 USDT |
| 2024-10-31 |
0.5077 USDT |
458,670.4600 |
0.5155 USDT |
0.4977 USDT |
0.5172 USDT |
0.5077 USDT |
| 2024-10-30 |
0.5052 USDT |
473,785.5900 |
0.4987 USDT |
0.4927 USDT |
0.5252 USDT |
0.5100 USDT |
| 2024-10-29 |
0.4734 USDT |
390,191.6000 |
0.4618 USDT |
0.4524 USDT |
0.5023 USDT |
0.5004 USDT |
| 2024-10-28 |
0.4460 USDT |
666,236.6400 |
0.4458 USDT |
0.4194 USDT |
0.4666 USDT |
0.4580 USDT |
| 2024-10-27 |
0.4418 USDT |
355,440.1600 |
0.4416 USDT |
0.4269 USDT |
0.4538 USDT |
0.4445 USDT |
| 2024-10-26 |
0.4449 USDT |
1,543,990.2800 |
0.4175 USDT |
0.4088 USDT |
0.4540 USDT |
0.4399 USDT |
| 2024-10-25 |
0.4473 USDT |
498,119.3900 |
0.4753 USDT |
0.4049 USDT |
0.4753 USDT |
0.4135 USDT |
| 2024-10-24 |
0.4754 USDT |
315,573.9800 |
0.4863 USDT |
0.4598 USDT |
0.4901 USDT |
0.4748 USDT |
| 2024-10-23 |
0.4907 USDT |
589,579.1100 |
0.5095 USDT |
0.4694 USDT |
0.5166 USDT |
0.4870 USDT |
| 2024-10-22 |
0.4927 USDT |
412,688.1800 |
0.5032 USDT |
0.4811 USDT |
0.5059 USDT |
0.4914 USDT |
| 2024-10-21 |
0.5146 USDT |
256,350.4500 |
0.5310 USDT |
0.4994 USDT |
0.5314 USDT |
0.5045 USDT |
| 2024-10-20 |
0.5211 USDT |
212,292.2300 |
0.5276 USDT |
0.5122 USDT |
0.5308 USDT |
0.5267 USDT |
| 2024-10-19 |
0.5336 USDT |
254,986.0400 |
0.5333 USDT |
0.5190 USDT |
0.5467 USDT |
0.5224 USDT |
| 2024-10-18 |
0.5169 USDT |
477,922.8400 |
0.5107 USDT |
0.5024 USDT |
0.5295 USDT |
0.5267 USDT |
| 2024-10-17 |
0.5115 USDT |
339,643.8800 |
0.5214 USDT |
0.4981 USDT |
0.5278 USDT |
0.5063 USDT |
| 2024-10-16 |
0.5303 USDT |
579,529.2900 |
0.5419 USDT |
0.5128 USDT |
0.5465 USDT |
0.5274 USDT |
| 2024-10-15 |
0.5612 USDT |
1,252,525.2600 |
0.5585 USDT |
0.5200 USDT |
0.5958 USDT |
0.5402 USDT |
| 2024-10-14 |
0.5461 USDT |
864,931.8300 |
0.5276 USDT |
0.5167 USDT |
0.5617 USDT |
0.5590 USDT |
| 2024-10-13 |
0.5333 USDT |
439,964.5800 |
0.5540 USDT |
0.5152 USDT |
0.5595 USDT |
0.5263 USDT |
| 2024-10-12 |
0.5497 USDT |
549,099.5200 |
0.5500 USDT |
0.5384 USDT |
0.5620 USDT |
0.5524 USDT |
| 2024-10-11 |
0.5333 USDT |
479,783.4200 |
0.5206 USDT |
0.5051 USDT |
0.5566 USDT |
0.5493 USDT |
| 2024-10-10 |
0.5237 USDT |
535,987.4100 |
0.5440 USDT |
0.5035 USDT |
0.5504 USDT |
0.5188 USDT |
| 2024-10-09 |
0.5488 USDT |
310,265.5700 |
0.5637 USDT |
0.5353 USDT |
0.5660 USDT |
0.5452 USDT |
| 2024-10-08 |
0.5608 USDT |
576,143.1700 |
0.5627 USDT |
0.5447 USDT |
0.5838 USDT |
0.5586 USDT |
| 2024-10-07 |
0.5968 USDT |
567,261.5200 |
0.5875 USDT |
0.5672 USDT |
0.6333 USDT |
0.5773 USDT |
| 2024-10-06 |
0.5839 USDT |
624,399.0500 |
0.5904 USDT |
0.5694 USDT |
0.5951 USDT |
0.5887 USDT |
| 2024-10-05 |
0.5850 USDT |
504,889.3000 |
0.5772 USDT |
0.5579 USDT |
0.6102 USDT |
0.5904 USDT |
| 2024-10-04 |
0.5383 USDT |
1,328,225.2400 |
0.5106 USDT |
0.4896 USDT |
0.5816 USDT |
0.5715 USDT |