Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
15.4108 USDT |
200,653.2082 UNI |
15.1251 USDT |
14.6480 USDT |
16.1137 USDT |
15.9585 USDT |
| 2024-12-03 |
14.1764 USDT |
118,191.3044 UNI |
14.0057 USDT |
13.7743 USDT |
14.6500 USDT |
14.3459 USDT |
| 2024-12-02 |
13.5549 USDT |
328,595.3512 UNI |
13.0625 USDT |
12.4223 USDT |
14.5721 USDT |
13.8564 USDT |
| 2024-12-01 |
13.0210 USDT |
91,897.2703 UNI |
12.7795 USDT |
12.6015 USDT |
13.3360 USDT |
13.0050 USDT |
| 2024-11-30 |
12.9810 USDT |
150,509.7989 UNI |
12.5790 USDT |
12.5178 USDT |
13.4039 USDT |
12.7926 USDT |
| 2024-11-29 |
12.6508 USDT |
73,683.6814 UNI |
12.7633 USDT |
12.3164 USDT |
12.9632 USDT |
12.7549 USDT |
| 2024-11-28 |
12.7867 USDT |
197,487.9418 UNI |
13.5151 USDT |
12.3815 USDT |
13.5151 USDT |
12.6935 USDT |
| 2024-11-27 |
12.2881 USDT |
266,189.6753 UNI |
10.8698 USDT |
10.7203 USDT |
13.3288 USDT |
13.2379 USDT |
| 2024-11-26 |
11.0001 USDT |
169,666.7000 UNI |
11.1246 USDT |
10.4928 USDT |
11.7864 USDT |
10.8732 USDT |
| 2024-11-25 |
11.6678 USDT |
247,400.3506 UNI |
10.8948 USDT |
10.5278 USDT |
12.4375 USDT |
11.5028 USDT |
| 2024-11-24 |
10.7817 USDT |
217,667.8597 UNI |
10.7138 USDT |
10.1145 USDT |
11.3802 USDT |
10.7391 USDT |
| 2024-11-23 |
10.6327 USDT |
278,741.3750 UNI |
9.9307 USDT |
9.7490 USDT |
11.3309 USDT |
10.7798 USDT |
| 2024-11-22 |
9.3893 USDT |
131,019.8795 UNI |
9.2452 USDT |
9.1301 USDT |
9.7380 USDT |
9.6657 USDT |
| 2024-11-21 |
9.2273 USDT |
337,540.2331 UNI |
8.8058 USDT |
8.5140 USDT |
9.6911 USDT |
9.1287 USDT |
| 2024-11-20 |
9.0154 USDT |
91,359.8403 UNI |
9.3905 USDT |
8.5698 USDT |
9.3905 USDT |
8.8313 USDT |
| 2024-11-19 |
9.3290 USDT |
127,098.3808 UNI |
9.2477 USDT |
9.1168 USDT |
9.6289 USDT |
9.2916 USDT |
| 2024-11-18 |
9.1140 USDT |
155,223.8518 UNI |
8.7498 USDT |
8.7250 USDT |
9.3892 USDT |
9.2432 USDT |
| 2024-11-17 |
8.9203 USDT |
111,615.2284 UNI |
9.0799 USDT |
8.6173 USDT |
9.3386 USDT |
8.7176 USDT |
| 2024-11-16 |
8.8878 USDT |
202,476.5301 UNI |
8.5660 USDT |
8.5087 USDT |
9.2488 USDT |
9.1942 USDT |
| 2024-11-15 |
8.1440 USDT |
105,437.5363 UNI |
8.1709 USDT |
7.8600 USDT |
8.3708 USDT |
8.3616 USDT |
| 2024-11-14 |
8.5389 USDT |
227,938.1536 UNI |
8.6226 USDT |
8.1320 USDT |
8.8405 USDT |
8.3608 USDT |
| 2024-11-13 |
8.6619 USDT |
396,228.5736 UNI |
8.9386 USDT |
8.2465 USDT |
9.1542 USDT |
8.6059 USDT |
| 2024-11-12 |
9.6057 USDT |
609,069.2546 UNI |
9.3354 USDT |
8.6345 USDT |
10.7627 USDT |
8.8968 USDT |
| 2024-11-11 |
9.0813 USDT |
206,973.5382 UNI |
9.2185 USDT |
8.7613 USDT |
9.4019 USDT |
9.0209 USDT |
| 2024-11-10 |
9.2803 USDT |
106,763.5226 UNI |
9.2523 USDT |
9.0641 USDT |
9.5251 USDT |
9.2383 USDT |
| 2024-11-09 |
8.9917 USDT |
96,662.7987 UNI |
8.8514 USDT |
8.6696 USDT |
9.3315 USDT |
9.3315 USDT |
| 2024-11-08 |
8.7756 USDT |
118,371.1292 UNI |
8.8964 USDT |
8.5202 USDT |
9.0459 USDT |
8.7448 USDT |
| 2024-11-07 |
9.1485 USDT |
142,969.4167 UNI |
9.2887 USDT |
8.8113 USDT |
9.5422 USDT |
9.0479 USDT |
| 2024-11-06 |
8.8156 USDT |
539,462.2982 UNI |
7.2091 USDT |
7.2091 USDT |
9.5289 USDT |
9.4811 USDT |
| 2024-11-05 |
6.9928 USDT |
101,697.7856 UNI |
6.7806 USDT |
6.7689 USDT |
7.2705 USDT |
7.0609 USDT |
| 2024-11-04 |
6.8740 USDT |
45,023.5831 UNI |
7.0429 USDT |
6.6212 USDT |
7.1338 USDT |
6.6300 USDT |
| 2024-11-03 |
7.1159 USDT |
164,544.3759 UNI |
7.3932 USDT |
6.8343 USDT |
7.4339 USDT |
7.0907 USDT |
| 2024-11-02 |
7.4589 USDT |
44,502.4441 UNI |
7.5498 USDT |
7.3133 USDT |
7.7666 USDT |
7.3850 USDT |
| 2024-11-01 |
7.8123 USDT |
128,494.5787 UNI |
7.6246 USDT |
7.5644 USDT |
8.0431 USDT |
7.5925 USDT |
| 2024-10-31 |
7.8127 USDT |
86,412.8045 UNI |
8.1233 USDT |
7.6571 USDT |
8.1874 USDT |
7.6899 USDT |
| 2024-10-30 |
8.0645 USDT |
106,956.4562 UNI |
7.9421 USDT |
7.8375 USDT |
8.3277 USDT |
8.2003 USDT |
| 2024-10-29 |
7.9095 USDT |
101,345.0630 UNI |
7.7859 USDT |
7.7598 USDT |
8.0103 USDT |
7.9280 USDT |
| 2024-10-28 |
7.5375 USDT |
80,447.4741 UNI |
7.5346 USDT |
7.3043 USDT |
7.7894 USDT |
7.7825 USDT |
| 2024-10-27 |
7.5352 USDT |
82,955.7585 UNI |
7.4435 USDT |
7.3729 USDT |
7.8026 USDT |
7.5705 USDT |
| 2024-10-26 |
7.5132 USDT |
150,267.3593 UNI |
7.4277 USDT |
7.2875 USDT |
7.7802 USDT |
7.4118 USDT |
| 2024-10-25 |
7.9885 USDT |
177,854.8163 UNI |
8.0473 USDT |
7.7094 USDT |
8.1922 USDT |
7.8470 USDT |
| 2024-10-24 |
8.0472 USDT |
71,596.5317 UNI |
7.8570 USDT |
7.8341 USDT |
8.2059 USDT |
8.0301 USDT |
| 2024-10-23 |
7.6935 USDT |
93,929.8757 UNI |
8.0049 USDT |
7.4932 USDT |
8.0277 USDT |
7.7993 USDT |
| 2024-10-22 |
8.1504 USDT |
279,438.1526 UNI |
7.8003 USDT |
7.7000 USDT |
8.7212 USDT |
8.0295 USDT |
| 2024-10-21 |
7.6097 USDT |
49,605.3469 UNI |
7.7656 USDT |
7.4165 USDT |
7.8021 USDT |
7.5949 USDT |
| 2024-10-20 |
7.5237 USDT |
92,762.1197 UNI |
7.3184 USDT |
7.2840 USDT |
7.7800 USDT |
7.7426 USDT |
| 2024-10-19 |
7.4338 USDT |
34,613.5939 UNI |
7.4648 USDT |
7.3136 USDT |
7.5952 USDT |
7.3667 USDT |
| 2024-10-18 |
7.4368 USDT |
53,637.3921 UNI |
7.3356 USDT |
7.3332 USDT |
7.5100 USDT |
7.4169 USDT |
| 2024-10-17 |
7.4333 USDT |
53,987.0284 UNI |
7.5731 USDT |
7.1887 USDT |
7.6647 USDT |
7.3759 USDT |
| 2024-10-16 |
7.7592 USDT |
87,746.0556 UNI |
7.8464 USDT |
7.5519 USDT |
8.0140 USDT |
7.6228 USDT |