Identifier on Kucoin: UNI-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.8496 KCS |
253.8701 UNI |
0.8520 KCS |
0.8347 KCS |
0.8606 KCS |
0.8560 KCS |
| 2024-04-17 |
0.8447 KCS |
1,812.1952 UNI |
0.8663 KCS |
0.8220 KCS |
0.8765 KCS |
0.8610 KCS |
| 2024-04-16 |
0.8435 KCS |
3,813.5917 UNI |
0.8547 KCS |
0.7950 KCS |
0.8756 KCS |
0.8560 KCS |
| 2024-04-15 |
0.8683 KCS |
2,552.5368 UNI |
0.8467 KCS |
0.8274 KCS |
0.9009 KCS |
0.8629 KCS |
| 2024-04-14 |
0.8037 KCS |
4,675.9774 UNI |
0.7904 KCS |
0.7533 KCS |
0.8421 KCS |
0.8200 KCS |
| 2024-04-13 |
0.7520 KCS |
7,887.2036 UNI |
0.7932 KCS |
0.6667 KCS |
0.8357 KCS |
0.7717 KCS |
| 2024-04-12 |
0.8051 KCS |
3,982.0428 UNI |
0.8680 KCS |
0.6750 KCS |
0.8863 KCS |
0.7930 KCS |
| 2024-04-11 |
0.8863 KCS |
4,440.0716 UNI |
0.9480 KCS |
0.8381 KCS |
0.9496 KCS |
0.8640 KCS |
| 2024-04-10 |
1.0029 KCS |
2,860.0253 UNI |
1.0660 KCS |
0.9510 KCS |
1.0807 KCS |
0.9764 KCS |
| 2024-04-09 |
1.1015 KCS |
208.3661 UNI |
1.1223 KCS |
1.0657 KCS |
1.1317 KCS |
1.0793 KCS |
| 2024-04-08 |
1.1107 KCS |
172.4007 UNI |
1.0974 KCS |
1.0858 KCS |
1.1284 KCS |
1.1284 KCS |
| 2024-04-07 |
1.0971 KCS |
165.6849 UNI |
1.0858 KCS |
1.0820 KCS |
1.1065 KCS |
1.0901 KCS |
| 2024-04-06 |
1.0668 KCS |
203.3589 UNI |
1.0403 KCS |
1.0374 KCS |
1.0954 KCS |
1.0894 KCS |
| 2024-04-05 |
1.0238 KCS |
823.9301 UNI |
1.0230 KCS |
1.0036 KCS |
1.0600 KCS |
1.0463 KCS |
| 2024-04-04 |
1.0411 KCS |
489.1631 UNI |
1.0532 KCS |
1.0200 KCS |
1.0619 KCS |
1.0310 KCS |
| 2024-04-03 |
1.0547 KCS |
513.1035 UNI |
1.1099 KCS |
1.0207 KCS |
1.1199 KCS |
1.0207 KCS |
| 2024-04-02 |
1.0603 KCS |
506.4257 UNI |
1.1112 KCS |
1.0288 KCS |
1.1112 KCS |
1.0521 KCS |
| 2024-04-01 |
1.1224 KCS |
943.1623 UNI |
1.1235 KCS |
1.0887 KCS |
1.1609 KCS |
1.1023 KCS |
| 2024-03-31 |
1.1615 KCS |
235.1189 UNI |
1.1557 KCS |
1.1148 KCS |
1.1967 KCS |
1.1148 KCS |
| 2024-03-30 |
1.1764 KCS |
283.7295 UNI |
1.1517 KCS |
1.1469 KCS |
1.1998 KCS |
1.1846 KCS |
| 2024-03-29 |
1.1137 KCS |
543.3450 UNI |
1.0552 KCS |
1.0453 KCS |
1.1917 KCS |
1.1518 KCS |
| 2024-03-28 |
1.0252 KCS |
1,710.8962 UNI |
1.0800 KCS |
0.9840 KCS |
1.0800 KCS |
1.0472 KCS |
| 2024-03-27 |
1.0325 KCS |
1,095.6653 UNI |
0.9990 KCS |
0.9977 KCS |
1.1035 KCS |
1.0688 KCS |
| 2024-03-26 |
0.9553 KCS |
2,599.6606 UNI |
0.8629 KCS |
0.8629 KCS |
1.0317 KCS |
1.0120 KCS |
| 2024-03-25 |
0.8602 KCS |
635.2855 UNI |
0.8448 KCS |
0.8412 KCS |
0.8823 KCS |
0.8751 KCS |
| 2024-03-24 |
0.8339 KCS |
603.6038 UNI |
0.8264 KCS |
0.8224 KCS |
0.8475 KCS |
0.8425 KCS |
| 2024-03-23 |
0.8390 KCS |
656.3457 UNI |
0.8347 KCS |
0.8248 KCS |
0.8494 KCS |
0.8341 KCS |
| 2024-03-22 |
0.8241 KCS |
1,220.5938 UNI |
0.8301 KCS |
0.8055 KCS |
0.8408 KCS |
0.8310 KCS |
| 2024-03-21 |
0.8197 KCS |
1,269.2192 UNI |
0.8208 KCS |
0.8000 KCS |
0.8424 KCS |
0.8272 KCS |
| 2024-03-20 |
0.8426 KCS |
3,414.6635 UNI |
0.8663 KCS |
0.7777 KCS |
0.8915 KCS |
0.8199 KCS |
| 2024-03-19 |
0.8455 KCS |
3,041.4901 UNI |
0.8458 KCS |
0.8122 KCS |
0.8848 KCS |
0.8558 KCS |
| 2024-03-18 |
0.8251 KCS |
1,671.1006 UNI |
0.8219 KCS |
0.8096 KCS |
0.8447 KCS |
0.8406 KCS |
| 2024-03-17 |
0.8193 KCS |
1,442.0837 UNI |
0.8404 KCS |
0.7906 KCS |
0.8475 KCS |
0.8310 KCS |
| 2024-03-16 |
0.8444 KCS |
1,825.9965 UNI |
0.8791 KCS |
0.8162 KCS |
0.8894 KCS |
0.8384 KCS |
| 2024-03-15 |
0.9015 KCS |
3,601.2399 UNI |
0.9297 KCS |
0.8663 KCS |
0.9535 KCS |
0.8838 KCS |
| 2024-03-14 |
0.8977 KCS |
1,878.9491 UNI |
0.9048 KCS |
0.8791 KCS |
0.9128 KCS |
0.9025 KCS |
| 2024-03-13 |
0.9270 KCS |
1,879.4825 UNI |
0.9392 KCS |
0.9032 KCS |
0.9723 KCS |
0.9048 KCS |
| 2024-03-12 |
0.9297 KCS |
1,662.7574 UNI |
0.9623 KCS |
0.8969 KCS |
0.9681 KCS |
0.9288 KCS |
| 2024-03-11 |
0.9541 KCS |
1,234.3263 UNI |
0.9688 KCS |
0.9330 KCS |
0.9768 KCS |
0.9465 KCS |
| 2024-03-10 |
0.9510 KCS |
2,966.5457 UNI |
0.9479 KCS |
0.9145 KCS |
0.9798 KCS |
0.9637 KCS |
| 2024-03-09 |
0.9565 KCS |
1,144.7477 UNI |
0.9702 KCS |
0.9279 KCS |
0.9935 KCS |
0.9448 KCS |
| 2024-03-08 |
1.0143 KCS |
2,438.7864 UNI |
1.0735 KCS |
0.9667 KCS |
1.1000 KCS |
0.9752 KCS |
| 2024-03-07 |
1.1099 KCS |
948.3924 UNI |
1.1740 KCS |
1.0610 KCS |
1.1821 KCS |
1.0699 KCS |
| 2024-03-06 |
1.1325 KCS |
2,413.1829 UNI |
1.0417 KCS |
0.9894 KCS |
1.2663 KCS |
1.2046 KCS |
| 2024-03-05 |
0.9866 KCS |
5,735.3929 UNI |
0.9370 KCS |
0.9017 KCS |
1.0619 KCS |
0.9910 KCS |
| 2024-03-04 |
0.9588 KCS |
2,224.2087 UNI |
0.9553 KCS |
0.9190 KCS |
0.9968 KCS |
0.9448 KCS |
| 2024-03-03 |
0.9708 KCS |
2,825.7301 UNI |
0.9809 KCS |
0.8917 KCS |
1.0268 KCS |
0.9617 KCS |
| 2024-03-02 |
0.9819 KCS |
4,160.7824 UNI |
0.9318 KCS |
0.9083 KCS |
1.0733 KCS |
0.9640 KCS |
| 2024-03-01 |
0.9533 KCS |
2,817.4032 UNI |
0.9728 KCS |
0.9106 KCS |
0.9864 KCS |
0.9369 KCS |
| 2024-02-29 |
0.9942 KCS |
5,671.8112 UNI |
0.9794 KCS |
0.9460 KCS |
1.0500 KCS |
0.9667 KCS |