Identifier on Kucoin: UNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0290 USDT |
19,131.1000 |
0.0294 USDT |
0.0286 USDT |
0.0297 USDT |
0.0290 USDT |
| 2025-02-22 |
0.0301 USDT |
747,821.8000 |
0.0247 USDT |
0.0242 USDT |
0.0386 USDT |
0.0295 USDT |
| 2025-02-21 |
0.0251 USDT |
50,857.1000 |
0.0254 USDT |
0.0243 USDT |
0.0260 USDT |
0.0245 USDT |
| 2025-02-20 |
0.0248 USDT |
112,219.4000 |
0.0247 USDT |
0.0241 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-02-19 |
0.0255 USDT |
79,516.7000 |
0.0256 USDT |
0.0246 USDT |
0.0258 USDT |
0.0247 USDT |
| 2025-02-18 |
0.0247 USDT |
241,979.9000 |
0.0316 USDT |
0.0235 USDT |
0.0316 USDT |
0.0246 USDT |
| 2025-02-17 |
0.0316 USDT |
30,007.0000 |
0.0317 USDT |
0.0309 USDT |
0.0322 USDT |
0.0316 USDT |
| 2025-02-16 |
0.0329 USDT |
116,011.4000 |
0.0341 USDT |
0.0316 USDT |
0.0346 USDT |
0.0317 USDT |
| 2025-02-15 |
0.0335 USDT |
30,009.0000 |
0.0343 USDT |
0.0330 USDT |
0.0344 USDT |
0.0341 USDT |
| 2025-02-14 |
0.0347 USDT |
44,746.6000 |
0.0349 USDT |
0.0334 USDT |
0.0360 USDT |
0.0349 USDT |
| 2025-02-13 |
0.0372 USDT |
206,361.2000 |
0.0367 USDT |
0.0349 USDT |
0.0386 USDT |
0.0352 USDT |
| 2025-02-12 |
0.0352 USDT |
43,209.4000 |
0.0348 USDT |
0.0344 USDT |
0.0362 USDT |
0.0352 USDT |
| 2025-02-11 |
0.0351 USDT |
71,831.1000 |
0.0341 USDT |
0.0341 USDT |
0.0362 USDT |
0.0347 USDT |
| 2025-02-10 |
0.0336 USDT |
159,532.4000 |
0.0301 USDT |
0.0299 USDT |
0.0360 USDT |
0.0355 USDT |
| 2025-02-09 |
0.0292 USDT |
115,895.7000 |
0.0311 USDT |
0.0280 USDT |
0.0313 USDT |
0.0290 USDT |
| 2025-02-08 |
0.0318 USDT |
86,181.8000 |
0.0319 USDT |
0.0306 USDT |
0.0330 USDT |
0.0313 USDT |
| 2025-02-07 |
0.0320 USDT |
166,691.5000 |
0.0307 USDT |
0.0299 USDT |
0.0344 USDT |
0.0315 USDT |
| 2025-02-06 |
0.0344 USDT |
134,008.0000 |
0.0398 USDT |
0.0294 USDT |
0.0407 USDT |
0.0310 USDT |
| 2025-02-05 |
0.0412 USDT |
29,888.2000 |
0.0415 USDT |
0.0391 USDT |
0.0426 USDT |
0.0391 USDT |
| 2025-02-04 |
0.0442 USDT |
298,736.3000 |
0.0493 USDT |
0.0369 USDT |
0.0495 USDT |
0.0433 USDT |
| 2025-02-03 |
0.0342 USDT |
372,813.4000 |
0.0372 USDT |
0.0306 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-02-02 |
0.0450 USDT |
357,812.7000 |
0.0473 USDT |
0.0390 USDT |
0.0495 USDT |
0.0402 USDT |
| 2025-02-01 |
0.0478 USDT |
27,016.8000 |
0.0499 USDT |
0.0467 USDT |
0.0500 USDT |
0.0479 USDT |
| 2025-01-31 |
0.0494 USDT |
38,735.1000 |
0.0500 USDT |
0.0475 USDT |
0.0514 USDT |
0.0509 USDT |
| 2025-01-30 |
0.0510 USDT |
64,461.2000 |
0.0518 USDT |
0.0499 USDT |
0.0525 USDT |
0.0505 USDT |
| 2025-01-29 |
0.0475 USDT |
171,426.1000 |
0.0467 USDT |
0.0459 USDT |
0.0496 USDT |
0.0487 USDT |
| 2025-01-28 |
0.0462 USDT |
255,755.6000 |
0.0435 USDT |
0.0429 USDT |
0.0517 USDT |
0.0452 USDT |
| 2025-01-27 |
0.0440 USDT |
235,390.6000 |
0.0479 USDT |
0.0417 USDT |
0.0479 USDT |
0.0437 USDT |
| 2025-01-26 |
0.0483 USDT |
37,738.4000 |
0.0481 USDT |
0.0476 USDT |
0.0496 USDT |
0.0495 USDT |
| 2025-01-25 |
0.0467 USDT |
76,947.0000 |
0.0470 USDT |
0.0457 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-01-24 |
0.0479 USDT |
304,931.4000 |
0.0518 USDT |
0.0443 USDT |
0.0526 USDT |
0.0489 USDT |
| 2025-01-23 |
0.0538 USDT |
108,103.2000 |
0.0546 USDT |
0.0519 USDT |
0.0564 USDT |
0.0522 USDT |
| 2025-01-22 |
0.0612 USDT |
335,072.1000 |
0.0667 USDT |
0.0531 USDT |
0.0685 USDT |
0.0564 USDT |
| 2025-01-21 |
0.0661 USDT |
404,190.2000 |
0.0665 USDT |
0.0610 USDT |
0.0720 USDT |
0.0672 USDT |
| 2025-01-20 |
0.0602 USDT |
1,014,978.6000 |
0.0510 USDT |
0.0502 USDT |
0.0722 USDT |
0.0684 USDT |
| 2025-01-19 |
0.0503 USDT |
342,117.1000 |
0.0527 USDT |
0.0462 USDT |
0.0546 USDT |
0.0513 USDT |
| 2025-01-18 |
0.0532 USDT |
253,493.4000 |
0.0547 USDT |
0.0510 USDT |
0.0554 USDT |
0.0524 USDT |
| 2025-01-17 |
0.0566 USDT |
138,677.0000 |
0.0575 USDT |
0.0528 USDT |
0.0594 USDT |
0.0547 USDT |
| 2025-01-16 |
0.0569 USDT |
117,904.2000 |
0.0575 USDT |
0.0546 USDT |
0.0590 USDT |
0.0568 USDT |
| 2025-01-15 |
0.0556 USDT |
939,638.6000 |
0.0739 USDT |
0.0484 USDT |
0.0741 USDT |
0.0546 USDT |
| 2025-01-14 |
0.0718 USDT |
182,288.7000 |
0.0759 USDT |
0.0700 USDT |
0.0767 USDT |
0.0728 USDT |
| 2025-01-13 |
0.0701 USDT |
167,823.3000 |
0.0728 USDT |
0.0666 USDT |
0.0748 USDT |
0.0726 USDT |
| 2025-01-12 |
0.0739 USDT |
35,564.5000 |
0.0712 USDT |
0.0712 USDT |
0.0757 USDT |
0.0728 USDT |
| 2025-01-11 |
0.0699 USDT |
134,176.8000 |
0.0713 USDT |
0.0662 USDT |
0.0739 USDT |
0.0699 USDT |
| 2025-01-10 |
0.0743 USDT |
234,344.1000 |
0.0813 USDT |
0.0671 USDT |
0.0821 USDT |
0.0721 USDT |
| 2025-01-09 |
0.0778 USDT |
171,913.8000 |
0.0843 USDT |
0.0750 USDT |
0.0847 USDT |
0.0756 USDT |
| 2025-01-08 |
0.0870 USDT |
63,668.1000 |
0.0896 USDT |
0.0842 USDT |
0.0908 USDT |
0.0885 USDT |
| 2025-01-07 |
0.0855 USDT |
105,329.4000 |
0.0876 USDT |
0.0826 USDT |
0.0888 USDT |
0.0850 USDT |
| 2025-01-06 |
0.0853 USDT |
77,992.3000 |
0.0825 USDT |
0.0825 USDT |
0.0895 USDT |
0.0851 USDT |
| 2025-01-05 |
0.0851 USDT |
207,124.5000 |
0.0854 USDT |
0.0830 USDT |
0.0894 USDT |
0.0832 USDT |