Identifier on Kucoin: UBXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
0.0452 USDT |
9,608,729.4448 |
0.0460 USDT |
0.0405 USDT |
0.0467 USDT |
0.0447 USDT |
| 2021-05-26 |
0.0463 USDT |
6,405,297.9260 |
0.0456 USDT |
0.0421 USDT |
0.0485 USDT |
0.0460 USDT |
| 2021-05-25 |
0.0460 USDT |
9,428,333.9098 |
0.0452 USDT |
0.0433 USDT |
0.0604 USDT |
0.0447 USDT |
| 2021-05-24 |
0.0431 USDT |
3,780,537.2380 |
0.0415 USDT |
0.0410 USDT |
0.0472 USDT |
0.0451 USDT |
| 2021-05-23 |
0.0421 USDT |
4,275,844.4737 |
0.0455 USDT |
0.0361 USDT |
0.0461 USDT |
0.0411 USDT |
| 2021-05-22 |
0.0464 USDT |
3,142,967.5106 |
0.0479 USDT |
0.0431 USDT |
0.0500 USDT |
0.0444 USDT |
| 2021-05-21 |
0.0537 USDT |
6,279,410.3633 |
0.0587 USDT |
0.0465 USDT |
0.0587 USDT |
0.0467 USDT |
| 2021-05-20 |
0.0570 USDT |
4,493,957.7599 |
0.0608 USDT |
0.0392 USDT |
0.0651 USDT |
0.0569 USDT |
| 2021-05-19 |
0.0634 USDT |
3,710,592.6510 |
0.0783 USDT |
0.0278 USDT |
0.0784 USDT |
0.0605 USDT |
| 2021-05-18 |
0.0771 USDT |
3,106,237.5209 |
0.0731 USDT |
0.0723 USDT |
0.0809 USDT |
0.0783 USDT |
| 2021-05-17 |
0.0690 USDT |
4,119,577.1373 |
0.0652 USDT |
0.0558 USDT |
0.0800 USDT |
0.0744 USDT |
| 2021-05-16 |
0.0673 USDT |
2,376,015.4017 |
0.0703 USDT |
0.0607 USDT |
0.0714 USDT |
0.0652 USDT |
| 2021-05-15 |
0.0725 USDT |
1,480,713.5463 |
0.0727 USDT |
0.0697 USDT |
0.0761 USDT |
0.0697 USDT |
| 2021-05-14 |
0.0738 USDT |
2,960,865.2862 |
0.0707 USDT |
0.0701 USDT |
0.0832 USDT |
0.0732 USDT |
| 2021-05-13 |
0.0762 USDT |
5,292,455.4907 |
0.0766 USDT |
0.0681 USDT |
0.0820 USDT |
0.0720 USDT |
| 2021-05-12 |
0.0847 USDT |
8,040,121.8905 |
0.0837 USDT |
0.0820 USDT |
0.0920 USDT |
0.0825 USDT |
| 2021-05-11 |
0.0840 USDT |
5,312,390.7401 |
0.0815 USDT |
0.0799 USDT |
0.0913 USDT |
0.0844 USDT |
| 2021-05-10 |
0.0860 USDT |
8,772,824.5640 |
0.0839 USDT |
0.0810 USDT |
0.0920 USDT |
0.0815 USDT |
| 2021-05-09 |
0.0822 USDT |
5,823,012.7125 |
0.0834 USDT |
0.0799 USDT |
0.0858 USDT |
0.0841 USDT |
| 2021-05-08 |
0.0822 USDT |
5,469,061.6982 |
0.0825 USDT |
0.0766 USDT |
0.0910 USDT |
0.0834 USDT |
| 2021-05-07 |
0.0867 USDT |
3,928,743.0486 |
0.0892 USDT |
0.0818 USDT |
0.0912 USDT |
0.0827 USDT |
| 2021-05-06 |
0.0918 USDT |
6,406,095.8084 |
0.0936 USDT |
0.0866 USDT |
0.0987 USDT |
0.0894 USDT |
| 2021-05-05 |
0.0858 USDT |
6,654,851.4679 |
0.0785 USDT |
0.0762 USDT |
0.0950 USDT |
0.0933 USDT |
| 2021-05-04 |
0.0804 USDT |
6,359,772.6204 |
0.0818 USDT |
0.0743 USDT |
0.0963 USDT |
0.0789 USDT |
| 2021-05-03 |
0.0788 USDT |
3,679,285.5367 |
0.0767 USDT |
0.0759 USDT |
0.0825 USDT |
0.0817 USDT |
| 2021-05-02 |
0.0781 USDT |
2,713,584.5996 |
0.0799 USDT |
0.0759 USDT |
0.0815 USDT |
0.0769 USDT |
| 2021-05-01 |
0.0790 USDT |
3,289,768.0573 |
0.0799 USDT |
0.0763 USDT |
0.0844 USDT |
0.0800 USDT |
| 2021-04-30 |
0.0790 USDT |
3,199,651.3229 |
0.0776 USDT |
0.0746 USDT |
0.0820 USDT |
0.0800 USDT |
| 2021-04-29 |
0.0776 USDT |
3,199,526.7553 |
0.0774 USDT |
0.0747 USDT |
0.0806 USDT |
0.0776 USDT |
| 2021-04-28 |
0.0813 USDT |
3,377,852.5889 |
0.0831 USDT |
0.0772 USDT |
0.0859 USDT |
0.0774 USDT |
| 2021-04-27 |
0.0849 USDT |
3,997,766.1056 |
0.0854 USDT |
0.0800 USDT |
0.0885 USDT |
0.0832 USDT |
| 2021-04-26 |
0.0805 USDT |
6,707,415.9146 |
0.0665 USDT |
0.0661 USDT |
0.0897 USDT |
0.0847 USDT |
| 2021-04-25 |
0.0661 USDT |
2,517,997.2720 |
0.0649 USDT |
0.0634 USDT |
0.0689 USDT |
0.0668 USDT |
| 2021-04-24 |
0.0674 USDT |
1,967,395.5084 |
0.0697 USDT |
0.0640 USDT |
0.0710 USDT |
0.0653 USDT |
| 2021-04-23 |
0.0706 USDT |
2,661,721.7977 |
0.0731 USDT |
0.0673 USDT |
0.0743 USDT |
0.0699 USDT |
| 2021-04-22 |
0.0789 USDT |
1,438,497.7889 |
0.0805 USDT |
0.0752 USDT |
0.0837 USDT |
0.0791 USDT |
| 2021-04-21 |
0.0764 USDT |
4,160,050.5707 |
0.0735 USDT |
0.0691 USDT |
0.0835 USDT |
0.0776 USDT |
| 2021-04-20 |
0.0684 USDT |
3,750,869.3976 |
0.0713 USDT |
0.0660 USDT |
0.0714 USDT |
0.0710 USDT |
| 2021-04-19 |
0.0746 USDT |
4,637,632.1430 |
0.0776 USDT |
0.0642 USDT |
0.0804 USDT |
0.0690 USDT |
| 2021-04-18 |
0.0744 USDT |
5,720,450.1666 |
0.0826 USDT |
0.0636 USDT |
0.0842 USDT |
0.0758 USDT |
| 2021-04-17 |
0.0865 USDT |
4,242,531.6115 |
0.0864 USDT |
0.0823 USDT |
0.0949 USDT |
0.0838 USDT |
| 2021-04-16 |
0.0883 USDT |
8,136,624.4059 |
0.0974 USDT |
0.0760 USDT |
0.0980 USDT |
0.0857 USDT |
| 2021-04-15 |
0.0980 USDT |
6,964,049.4862 |
0.0965 USDT |
0.0934 USDT |
0.1053 USDT |
0.0968 USDT |
| 2021-04-14 |
0.0952 USDT |
12,092,445.1271 |
0.0912 USDT |
0.0869 USDT |
0.1112 USDT |
0.0922 USDT |
| 2021-04-13 |
0.0843 USDT |
10,577,767.5254 |
0.0801 USDT |
0.0785 USDT |
0.0973 USDT |
0.0912 USDT |
| 2021-04-12 |
0.0818 USDT |
6,087,122.0099 |
0.0800 USDT |
0.0783 USDT |
0.0844 USDT |
0.0799 USDT |
| 2021-04-11 |
0.0803 USDT |
6,204,498.0926 |
0.0784 USDT |
0.0775 USDT |
0.0828 USDT |
0.0795 USDT |
| 2021-04-10 |
0.0803 USDT |
11,038,688.2121 |
0.0836 USDT |
0.0750 USDT |
0.0867 USDT |
0.0780 USDT |
| 2021-04-09 |
0.0798 USDT |
5,890,274.3692 |
0.0748 USDT |
0.0747 USDT |
0.0837 USDT |
0.0828 USDT |
| 2021-04-08 |
0.0751 USDT |
5,071,954.5976 |
0.0742 USDT |
0.0725 USDT |
0.0780 USDT |
0.0736 USDT |