Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
15.2075 USDT |
644,858.6429 UNI |
13.1779 USDT |
12.5465 USDT |
17.0202 USDT |
15.9162 USDT |
| 2024-03-05 |
12.8847 USDT |
675,288.7662 UNI |
12.3556 USDT |
11.1093 USDT |
14.0862 USDT |
12.4597 USDT |
| 2024-03-04 |
12.5373 USDT |
238,143.3917 UNI |
12.6322 USDT |
12.0753 USDT |
13.0763 USDT |
12.5304 USDT |
| 2024-03-03 |
12.4535 USDT |
426,400.9532 UNI |
12.6049 USDT |
11.3642 USDT |
13.2678 USDT |
12.7137 USDT |
| 2024-03-02 |
12.3429 USDT |
599,549.2024 UNI |
11.5651 USDT |
11.3242 USDT |
13.4865 USDT |
12.5800 USDT |
| 2024-03-01 |
11.3960 USDT |
384,090.6609 UNI |
11.1286 USDT |
10.8150 USDT |
12.0371 USDT |
11.6071 USDT |
| 2024-02-29 |
11.2705 USDT |
670,599.4051 UNI |
10.9362 USDT |
10.7356 USDT |
11.9790 USDT |
11.2564 USDT |
| 2024-02-28 |
10.7453 USDT |
666,175.6107 UNI |
10.8304 USDT |
9.6834 USDT |
11.2820 USDT |
10.4520 USDT |
| 2024-02-27 |
10.8216 USDT |
456,889.9234 UNI |
10.6109 USDT |
10.4209 USDT |
11.2059 USDT |
10.7660 USDT |
| 2024-02-26 |
10.8389 USDT |
675,352.4883 UNI |
11.1413 USDT |
10.3656 USDT |
11.5550 USDT |
10.5436 USDT |
| 2024-02-25 |
10.7418 USDT |
638,565.7895 UNI |
11.2633 USDT |
10.1075 USDT |
11.6300 USDT |
10.8740 USDT |
| 2024-02-24 |
11.9352 USDT |
1,691,043.0510 UNI |
11.3928 USDT |
10.9203 USDT |
12.8500 USDT |
11.1184 USDT |
| 2024-02-23 |
10.7997 USDT |
2,385,742.3579 UNI |
7.3775 USDT |
7.0436 USDT |
12.5898 USDT |
11.2561 USDT |
| 2024-02-22 |
7.4146 USDT |
52,392.5355 UNI |
7.3843 USDT |
7.2734 USDT |
7.5222 USDT |
7.3610 USDT |
| 2024-02-21 |
7.2808 USDT |
86,843.9700 UNI |
7.5578 USDT |
7.0795 USDT |
7.5578 USDT |
7.3920 USDT |
| 2024-02-20 |
7.4886 USDT |
127,272.0412 UNI |
7.7024 USDT |
7.2461 USDT |
7.7310 USDT |
7.4744 USDT |
| 2024-02-19 |
7.6430 USDT |
105,919.6962 UNI |
7.6574 USDT |
7.5138 USDT |
7.7818 USDT |
7.6656 USDT |
| 2024-02-18 |
7.7301 USDT |
108,787.6084 UNI |
7.7680 USDT |
7.5473 USDT |
7.9750 USDT |
7.5792 USDT |
| 2024-02-17 |
7.5908 USDT |
150,506.9493 UNI |
7.4453 USDT |
7.3714 USDT |
7.7987 USDT |
7.7428 USDT |
| 2024-02-16 |
7.5110 USDT |
139,595.5441 UNI |
7.5090 USDT |
7.2981 USDT |
7.6736 USDT |
7.4334 USDT |
| 2024-02-15 |
7.1858 USDT |
190,077.7543 UNI |
6.8880 USDT |
6.8880 USDT |
7.4336 USDT |
7.4162 USDT |
| 2024-02-14 |
6.8019 USDT |
58,245.1575 UNI |
6.6806 USDT |
6.6379 USDT |
6.9020 USDT |
6.8718 USDT |
| 2024-02-13 |
6.7322 USDT |
75,778.7307 UNI |
6.8379 USDT |
6.5624 USDT |
6.8766 USDT |
6.6976 USDT |
| 2024-02-12 |
6.6643 USDT |
82,425.7296 UNI |
6.6825 USDT |
6.4789 USDT |
6.8574 USDT |
6.8074 USDT |
| 2024-02-11 |
6.6905 USDT |
113,612.7610 UNI |
6.6266 USDT |
6.5557 USDT |
6.8259 USDT |
6.7071 USDT |
| 2024-02-10 |
6.6609 USDT |
53,530.6795 UNI |
6.6548 USDT |
6.5353 USDT |
6.7489 USDT |
6.6251 USDT |
| 2024-02-09 |
6.5277 USDT |
86,033.4594 UNI |
6.3177 USDT |
6.3069 USDT |
6.6895 USDT |
6.6816 USDT |
| 2024-02-08 |
6.3725 USDT |
44,981.7757 UNI |
6.3958 USDT |
6.3074 USDT |
6.4326 USDT |
6.3400 USDT |
| 2024-02-07 |
6.3304 USDT |
55,954.8726 UNI |
6.2797 USDT |
6.2159 USDT |
6.4636 USDT |
6.4116 USDT |
| 2024-02-06 |
6.1612 USDT |
58,488.8647 UNI |
6.0049 USDT |
6.0007 USDT |
6.3081 USDT |
6.2841 USDT |
| 2024-02-05 |
6.0105 USDT |
25,128.1690 UNI |
5.9768 USDT |
5.9131 USDT |
6.0979 USDT |
5.9613 USDT |
| 2024-02-04 |
6.0303 USDT |
28,806.7963 UNI |
6.1067 USDT |
5.9556 USDT |
6.1274 USDT |
6.0381 USDT |
| 2024-02-03 |
6.1672 USDT |
50,555.6260 UNI |
6.1443 USDT |
6.0601 USDT |
6.2848 USDT |
6.1223 USDT |
| 2024-02-02 |
6.1611 USDT |
37,661.7087 UNI |
6.0466 USDT |
6.0366 USDT |
6.2606 USDT |
6.1059 USDT |
| 2024-02-01 |
5.9844 USDT |
51,237.2536 UNI |
5.9976 USDT |
5.8845 USDT |
6.0603 USDT |
6.0570 USDT |
| 2024-01-31 |
6.1874 USDT |
78,033.0206 UNI |
6.2540 USDT |
5.9363 USDT |
6.3287 USDT |
6.0938 USDT |
| 2024-01-30 |
6.2191 USDT |
89,806.3207 UNI |
6.1445 USDT |
6.1171 USDT |
6.3369 USDT |
6.3000 USDT |
| 2024-01-29 |
6.0051 USDT |
38,329.5219 UNI |
5.9411 USDT |
5.8775 USDT |
6.0935 USDT |
6.0841 USDT |
| 2024-01-28 |
5.9971 USDT |
21,488.4400 UNI |
5.9831 USDT |
5.9200 USDT |
6.0767 USDT |
5.9200 USDT |
| 2024-01-27 |
5.9252 USDT |
14,843.2147 UNI |
5.9500 USDT |
5.8472 USDT |
5.9853 USDT |
5.9768 USDT |
| 2024-01-26 |
5.8617 USDT |
49,373.1580 UNI |
5.7464 USDT |
5.7010 USDT |
5.9623 USDT |
5.9391 USDT |
| 2024-01-25 |
5.7732 USDT |
33,509.0157 UNI |
5.8659 USDT |
5.6290 USDT |
5.8698 USDT |
5.7483 USDT |
| 2024-01-24 |
5.8163 USDT |
65,357.5068 UNI |
5.8419 USDT |
5.7225 USDT |
5.9131 USDT |
5.8667 USDT |
| 2024-01-23 |
5.7170 USDT |
172,155.5370 UNI |
6.0442 USDT |
5.5252 USDT |
6.1298 USDT |
5.7379 USDT |
| 2024-01-22 |
6.1545 USDT |
85,748.4763 UNI |
6.3842 USDT |
5.9672 USDT |
6.4018 USDT |
6.0742 USDT |
| 2024-01-21 |
6.4751 USDT |
31,837.6894 UNI |
6.4950 USDT |
6.4036 USDT |
6.5240 USDT |
6.4465 USDT |
| 2024-01-20 |
6.4725 USDT |
95,244.3796 UNI |
6.3517 USDT |
6.2944 USDT |
6.6210 USDT |
6.4904 USDT |
| 2024-01-19 |
6.2495 USDT |
71,334.7417 UNI |
6.3164 USDT |
6.0397 USDT |
6.3797 USDT |
6.2967 USDT |
| 2024-01-18 |
6.5585 USDT |
105,301.1343 UNI |
6.7692 USDT |
6.2314 USDT |
6.8421 USDT |
6.2918 USDT |
| 2024-01-17 |
6.7827 USDT |
73,490.8924 UNI |
6.8268 USDT |
6.6848 USDT |
6.8940 USDT |
6.7381 USDT |