Identifier on Kucoin: UNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0284 USDT |
113,671.7000 |
0.0279 USDT |
0.0279 USDT |
0.0288 USDT |
0.0284 USDT |
| 2025-09-10 |
0.0279 USDT |
4,497,251.8000 |
0.0271 USDT |
0.0271 USDT |
0.0285 USDT |
0.0275 USDT |
| 2025-09-09 |
0.0264 USDT |
4,365,701.6000 |
0.0271 USDT |
0.0261 USDT |
0.0276 USDT |
0.0264 USDT |
| 2025-09-08 |
0.0273 USDT |
4,206,583.9000 |
0.0271 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-09-07 |
0.0269 USDT |
13,962.8000 |
0.0265 USDT |
0.0265 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-09-06 |
0.0263 USDT |
323,015.6000 |
0.0264 USDT |
0.0261 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-09-05 |
0.0271 USDT |
432,237.1000 |
0.0266 USDT |
0.0264 USDT |
0.0289 USDT |
0.0265 USDT |
| 2025-09-04 |
0.0266 USDT |
4,534,538.2000 |
0.0278 USDT |
0.0263 USDT |
0.0280 USDT |
0.0263 USDT |
| 2025-09-03 |
0.0253 USDT |
244,110.5000 |
0.0248 USDT |
0.0248 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-09-02 |
0.0248 USDT |
69,448.8000 |
0.0244 USDT |
0.0243 USDT |
0.0250 USDT |
0.0243 USDT |
| 2025-09-01 |
0.0253 USDT |
184,737.2000 |
0.0249 USDT |
0.0247 USDT |
0.0261 USDT |
0.0247 USDT |
| 2025-08-31 |
0.0253 USDT |
4,702,537.8000 |
0.0236 USDT |
0.0236 USDT |
0.0256 USDT |
0.0250 USDT |
| 2025-08-30 |
0.0235 USDT |
80,668.7000 |
0.0234 USDT |
0.0233 USDT |
0.0236 USDT |
0.0233 USDT |
| 2025-08-29 |
0.0241 USDT |
20,090.3000 |
0.0244 USDT |
0.0235 USDT |
0.0246 USDT |
0.0235 USDT |
| 2025-08-28 |
0.0250 USDT |
174,002.0000 |
0.0248 USDT |
0.0247 USDT |
0.0252 USDT |
0.0247 USDT |
| 2025-08-27 |
0.0252 USDT |
5,044,194.7000 |
0.0241 USDT |
0.0241 USDT |
0.0258 USDT |
0.0251 USDT |
| 2025-08-26 |
0.0234 USDT |
365,479.5000 |
0.0233 USDT |
0.0229 USDT |
0.0244 USDT |
0.0244 USDT |
| 2025-08-25 |
0.0269 USDT |
2,026,741.5000 |
0.0272 USDT |
0.0251 USDT |
0.0273 USDT |
0.0257 USDT |
| 2025-08-24 |
0.0274 USDT |
298,797.2000 |
0.0274 USDT |
0.0269 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-08-23 |
0.0310 USDT |
629,654.7000 |
0.0312 USDT |
0.0304 USDT |
0.0316 USDT |
0.0305 USDT |
| 2025-08-22 |
0.0289 USDT |
3,353,072.3000 |
0.0291 USDT |
0.0273 USDT |
0.0297 USDT |
0.0273 USDT |
| 2025-08-21 |
0.0301 USDT |
3,282,027.7000 |
0.0316 USDT |
0.0280 USDT |
0.0317 USDT |
0.0289 USDT |
| 2025-08-20 |
0.0299 USDT |
4,140,768.2000 |
0.0290 USDT |
0.0290 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-08-19 |
0.0299 USDT |
835,138.2000 |
0.0297 USDT |
0.0285 USDT |
0.0312 USDT |
0.0291 USDT |
| 2025-08-18 |
0.0294 USDT |
4,341,390.4000 |
0.0307 USDT |
0.0283 USDT |
0.0311 USDT |
0.0289 USDT |
| 2025-08-17 |
0.0311 USDT |
1,198,288.7000 |
0.0312 USDT |
0.0309 USDT |
0.0313 USDT |
0.0311 USDT |
| 2025-08-16 |
0.0317 USDT |
2,739,664.3000 |
0.0318 USDT |
0.0313 USDT |
0.0323 USDT |
0.0313 USDT |
| 2025-08-15 |
0.0325 USDT |
4,315,815.6000 |
0.0344 USDT |
0.0310 USDT |
0.0348 USDT |
0.0317 USDT |
| 2025-08-14 |
0.0357 USDT |
1,398,722.9000 |
0.0366 USDT |
0.0341 USDT |
0.0367 USDT |
0.0346 USDT |
| 2025-08-13 |
0.0353 USDT |
468,388.0000 |
0.0351 USDT |
0.0348 USDT |
0.0367 USDT |
0.0363 USDT |
| 2025-08-12 |
0.0342 USDT |
978,290.7000 |
0.0388 USDT |
0.0314 USDT |
0.0389 USDT |
0.0329 USDT |
| 2025-08-11 |
0.0427 USDT |
2,103,096.6000 |
0.0384 USDT |
0.0379 USDT |
0.0630 USDT |
0.0392 USDT |
| 2025-08-10 |
0.0387 USDT |
1,660,304.6000 |
0.0392 USDT |
0.0376 USDT |
0.0403 USDT |
0.0382 USDT |
| 2025-08-09 |
0.0372 USDT |
3,806,224.1000 |
0.0348 USDT |
0.0347 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-08-08 |
0.0357 USDT |
2,158,123.9000 |
0.0344 USDT |
0.0343 USDT |
0.0363 USDT |
0.0356 USDT |
| 2025-08-07 |
0.0342 USDT |
4,091,828.1000 |
0.0324 USDT |
0.0303 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-08-06 |
0.0336 USDT |
4,319,802.3000 |
0.0353 USDT |
0.0326 USDT |
0.0354 USDT |
0.0326 USDT |
| 2025-08-05 |
0.0350 USDT |
2,157,304.8000 |
0.0355 USDT |
0.0341 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-08-04 |
0.0362 USDT |
3,250,699.9000 |
0.0370 USDT |
0.0348 USDT |
0.0379 USDT |
0.0356 USDT |
| 2025-08-03 |
0.0353 USDT |
3,536,161.3000 |
0.0340 USDT |
0.0338 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-08-02 |
0.0343 USDT |
2,143,004.8000 |
0.0343 USDT |
0.0330 USDT |
0.0354 USDT |
0.0331 USDT |
| 2025-08-01 |
0.0323 USDT |
2,504,135.7000 |
0.0334 USDT |
0.0316 USDT |
0.0334 USDT |
0.0331 USDT |
| 2025-07-31 |
0.0371 USDT |
3,475,185.5000 |
0.0387 USDT |
0.0327 USDT |
0.0425 USDT |
0.0333 USDT |
| 2025-07-30 |
0.0383 USDT |
3,570,974.3000 |
0.0366 USDT |
0.0364 USDT |
0.0431 USDT |
0.0383 USDT |
| 2025-07-29 |
0.0397 USDT |
5,105,411.7000 |
0.0479 USDT |
0.0356 USDT |
0.0490 USDT |
0.0365 USDT |
| 2025-07-28 |
0.0515 USDT |
3,612,786.6000 |
0.0554 USDT |
0.0454 USDT |
0.0576 USDT |
0.0477 USDT |
| 2025-07-27 |
0.0474 USDT |
3,957,709.3000 |
0.0420 USDT |
0.0416 USDT |
0.0558 USDT |
0.0534 USDT |
| 2025-07-26 |
0.0346 USDT |
4,324,342.5000 |
0.0280 USDT |
0.0280 USDT |
0.0435 USDT |
0.0422 USDT |
| 2025-07-25 |
0.0238 USDT |
4,228,840.9000 |
0.0178 USDT |
0.0177 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-07-24 |
0.0167 USDT |
5,067,374.2000 |
0.0183 USDT |
0.0145 USDT |
0.0190 USDT |
0.0168 USDT |