Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5387 USDT |
948,158.2700 |
0.5495 USDT |
0.4930 USDT |
0.5722 USDT |
0.5025 USDT |
| 2024-10-02 |
0.5772 USDT |
642,459.7600 |
0.5819 USDT |
0.5580 USDT |
0.6008 USDT |
0.5703 USDT |
| 2024-10-01 |
0.6134 USDT |
886,303.8200 |
0.6186 USDT |
0.5694 USDT |
0.6529 USDT |
0.5803 USDT |
| 2024-09-30 |
0.6307 USDT |
955,265.1100 |
0.6620 USDT |
0.6120 USDT |
0.6666 USDT |
0.6378 USDT |
| 2024-09-29 |
0.6712 USDT |
772,441.3700 |
0.6867 USDT |
0.6420 USDT |
0.6985 USDT |
0.6611 USDT |
| 2024-09-28 |
0.6914 USDT |
2,625,385.2300 |
0.6519 USDT |
0.6482 USDT |
0.7144 USDT |
0.6944 USDT |
| 2024-09-27 |
0.6517 USDT |
2,008,571.8100 |
0.6396 USDT |
0.6104 USDT |
0.6997 USDT |
0.6531 USDT |
| 2024-09-26 |
0.6070 USDT |
1,243,101.5200 |
0.6357 USDT |
0.5971 USDT |
0.6357 USDT |
0.6064 USDT |
| 2024-09-25 |
0.6387 USDT |
1,130,582.8100 |
0.6577 USDT |
0.6157 USDT |
0.6760 USDT |
0.6301 USDT |
| 2024-09-24 |
0.6868 USDT |
3,541,966.5800 |
0.6284 USDT |
0.6138 USDT |
0.7330 USDT |
0.6501 USDT |
| 2024-09-23 |
0.5540 USDT |
1,657,527.3100 |
0.5455 USDT |
0.5289 USDT |
0.5764 USDT |
0.5671 USDT |
| 2024-09-22 |
0.5493 USDT |
2,294,704.3300 |
0.5951 USDT |
0.5240 USDT |
0.5983 USDT |
0.5278 USDT |
| 2024-09-21 |
0.6143 USDT |
2,513,800.2300 |
0.6586 USDT |
0.5852 USDT |
0.6675 USDT |
0.5990 USDT |
| 2024-09-20 |
0.6505 USDT |
4,942,799.4400 |
0.6890 USDT |
0.5748 USDT |
0.7428 USDT |
0.6582 USDT |
| 2024-09-19 |
0.6867 USDT |
4,968,103.9200 |
0.6709 USDT |
0.6340 USDT |
0.7448 USDT |
0.6834 USDT |
| 2024-09-18 |
0.6799 USDT |
9,398,694.0300 |
0.6426 USDT |
0.6173 USDT |
0.7500 USDT |
0.6512 USDT |
| 2024-09-17 |
0.5513 USDT |
7,393,892.4200 |
0.4307 USDT |
0.4113 USDT |
0.6992 USDT |
0.6476 USDT |
| 2024-09-16 |
0.3864 USDT |
3,932,434.6500 |
0.3889 USDT |
0.3601 USDT |
0.4112 USDT |
0.3924 USDT |
| 2024-09-15 |
0.3859 USDT |
5,970,534.1200 |
0.3504 USDT |
0.3462 USDT |
0.4351 USDT |
0.3890 USDT |
| 2024-09-14 |
0.3147 USDT |
3,560,046.4300 |
0.2759 USDT |
0.2759 USDT |
0.3388 USDT |
0.3315 USDT |
| 2024-09-13 |
0.2753 USDT |
3,160,091.9400 |
0.2802 USDT |
0.2541 USDT |
0.3010 USDT |
0.2708 USDT |
| 2024-09-12 |
0.2844 USDT |
5,720,942.4600 |
0.2350 USDT |
0.2350 USDT |
0.3081 USDT |
0.2823 USDT |
| 2024-09-11 |
0.2251 USDT |
3,352,541.7400 |
0.2055 USDT |
0.2022 USDT |
0.2423 USDT |
0.2371 USDT |
| 2024-09-10 |
0.2063 USDT |
1,694,983.1900 |
0.1942 USDT |
0.1925 USDT |
0.2174 USDT |
0.2050 USDT |
| 2024-09-09 |
0.1880 USDT |
497,584.3600 |
0.1892 USDT |
0.1840 USDT |
0.1923 USDT |
0.1905 USDT |
| 2024-09-08 |
0.1891 USDT |
420,323.0200 |
0.1832 USDT |
0.1832 USDT |
0.1945 USDT |
0.1878 USDT |
| 2024-09-07 |
0.1900 USDT |
935,646.8400 |
0.1843 USDT |
0.1785 USDT |
0.1993 USDT |
0.1887 USDT |
| 2024-09-06 |
0.1885 USDT |
1,691,026.9900 |
0.2007 USDT |
0.1774 USDT |
0.2036 USDT |
0.1847 USDT |
| 2024-09-05 |
0.2017 USDT |
1,825,791.7900 |
0.2076 USDT |
0.1968 USDT |
0.2106 USDT |
0.2018 USDT |
| 2024-09-04 |
0.2093 USDT |
4,845,697.2300 |
0.2170 USDT |
0.1971 USDT |
0.2266 USDT |
0.2078 USDT |
| 2024-09-03 |
0.2325 USDT |
31,289,968.9600 |
0.1524 USDT |
0.1484 USDT |
0.4199 USDT |
0.2155 USDT |
| 2024-09-02 |
0.1480 USDT |
14,913,578.6700 |
0.1450 USDT |
0.1448 USDT |
0.1537 USDT |
0.1532 USDT |
| 2024-09-01 |
0.1490 USDT |
7,856,165.1400 |
0.1513 USDT |
0.1456 USDT |
0.1519 USDT |
0.1467 USDT |
| 2024-08-31 |
0.1519 USDT |
15,468,830.2400 |
0.1514 USDT |
0.1507 USDT |
0.1531 USDT |
0.1508 USDT |
| 2024-08-30 |
0.1515 USDT |
16,806,844.2600 |
0.1506 USDT |
0.1492 USDT |
0.1574 USDT |
0.1510 USDT |
| 2024-08-29 |
0.1519 USDT |
17,237,551.2000 |
0.1499 USDT |
0.1493 USDT |
0.1547 USDT |
0.1518 USDT |
| 2024-08-28 |
0.1471 USDT |
19,308,832.3400 |
0.1476 USDT |
0.1450 USDT |
0.1517 USDT |
0.1491 USDT |
| 2024-08-27 |
0.1505 USDT |
21,137,673.9500 |
0.1508 USDT |
0.1433 USDT |
0.1525 USDT |
0.1482 USDT |
| 2024-08-26 |
0.1529 USDT |
14,123,279.3100 |
0.1523 USDT |
0.1486 USDT |
0.1559 USDT |
0.1507 USDT |
| 2024-08-25 |
0.1568 USDT |
11,490,176.2600 |
0.1629 USDT |
0.1498 USDT |
0.1632 USDT |
0.1531 USDT |
| 2024-08-24 |
0.1660 USDT |
3,552,058.9900 |
0.1638 USDT |
0.1627 USDT |
0.1748 USDT |
0.1630 USDT |
| 2024-08-23 |
0.1596 USDT |
2,381,964.6700 |
0.1574 USDT |
0.1569 USDT |
0.1648 USDT |
0.1647 USDT |
| 2024-08-22 |
0.1584 USDT |
2,318,170.9100 |
0.1584 USDT |
0.1561 USDT |
0.1606 USDT |
0.1575 USDT |
| 2024-08-21 |
0.1554 USDT |
2,886,966.4300 |
0.1567 USDT |
0.1528 USDT |
0.1589 USDT |
0.1588 USDT |
| 2024-08-20 |
0.1549 USDT |
4,416,966.9300 |
0.1536 USDT |
0.1512 USDT |
0.1635 USDT |
0.1572 USDT |
| 2024-08-19 |
0.1522 USDT |
3,858,633.8400 |
0.1496 USDT |
0.1480 USDT |
0.1549 USDT |
0.1537 USDT |
| 2024-08-18 |
0.1520 USDT |
4,557,398.9800 |
0.1521 USDT |
0.1501 USDT |
0.1549 USDT |
0.1506 USDT |
| 2024-08-17 |
0.1508 USDT |
5,390,351.4800 |
0.1506 USDT |
0.1494 USDT |
0.1525 USDT |
0.1522 USDT |
| 2024-08-16 |
0.1522 USDT |
5,500,392.1600 |
0.1498 USDT |
0.1484 USDT |
0.1559 USDT |
0.1534 USDT |
| 2024-08-15 |
0.1559 USDT |
4,446,883.9700 |
0.1568 USDT |
0.1499 USDT |
0.1603 USDT |
0.1514 USDT |