Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-01 |
11.4844 USDT |
42,867.1332 UNI |
11.7593 USDT |
11.3063 USDT |
11.9236 USDT |
11.6100 USDT |
| 2025-01-31 |
12.2178 USDT |
119,894.9959 UNI |
11.9818 USDT |
11.6653 USDT |
12.8220 USDT |
11.7298 USDT |
| 2025-01-30 |
12.0798 USDT |
277,932.1458 UNI |
11.7308 USDT |
11.6428 USDT |
12.2912 USDT |
12.0537 USDT |
| 2025-01-29 |
11.7250 USDT |
143,601.8233 UNI |
11.1284 USDT |
11.1120 USDT |
12.0843 USDT |
11.9782 USDT |
| 2025-01-28 |
11.0737 USDT |
125,014.1934 UNI |
11.0059 USDT |
10.8020 USDT |
11.3554 USDT |
11.1259 USDT |
| 2025-01-27 |
10.6852 USDT |
462,034.4605 UNI |
11.4267 USDT |
10.2594 USDT |
11.5331 USDT |
10.6707 USDT |
| 2025-01-26 |
11.9522 USDT |
87,146.3177 UNI |
12.0951 USDT |
11.4215 USDT |
12.4015 USDT |
11.4502 USDT |
| 2025-01-25 |
12.2231 USDT |
38,246.1840 UNI |
12.4513 USDT |
12.0470 USDT |
12.4631 USDT |
12.1660 USDT |
| 2025-01-24 |
12.8750 USDT |
48,376.9497 UNI |
12.8116 USDT |
12.4961 USDT |
13.1529 USDT |
12.5966 USDT |
| 2025-01-23 |
12.7430 USDT |
80,256.1515 UNI |
12.8617 USDT |
12.3929 USDT |
13.0535 USDT |
12.8088 USDT |
| 2025-01-22 |
13.3286 USDT |
55,612.2693 UNI |
13.5031 USDT |
13.0159 USDT |
13.6205 USDT |
13.0566 USDT |
| 2025-01-21 |
13.4177 USDT |
84,861.2571 UNI |
13.5361 USDT |
12.9900 USDT |
13.8616 USDT |
13.4786 USDT |
| 2025-01-20 |
13.8199 USDT |
371,909.9910 UNI |
13.2840 USDT |
12.8638 USDT |
14.7986 USDT |
13.4724 USDT |
| 2025-01-19 |
13.9036 USDT |
203,637.2380 UNI |
14.1739 USDT |
13.1005 USDT |
14.5940 USDT |
13.4567 USDT |
| 2025-01-18 |
14.2821 USDT |
123,621.8262 UNI |
14.9787 USDT |
13.8826 USDT |
15.2448 USDT |
14.0040 USDT |
| 2025-01-17 |
14.7919 USDT |
89,031.2975 UNI |
14.0924 USDT |
14.0924 USDT |
15.1632 USDT |
15.0026 USDT |
| 2025-01-16 |
14.2780 USDT |
52,860.6039 UNI |
14.5374 USDT |
13.9333 USDT |
14.6229 USDT |
14.4801 USDT |
| 2025-01-15 |
13.6707 USDT |
139,229.1554 UNI |
13.3414 USDT |
12.9621 USDT |
14.6748 USDT |
14.4955 USDT |
| 2025-01-14 |
13.1497 USDT |
31,933.6417 UNI |
12.8935 USDT |
12.8285 USDT |
13.4268 USDT |
13.2506 USDT |
| 2025-01-13 |
12.6445 USDT |
144,783.6616 UNI |
13.6123 USDT |
12.0352 USDT |
13.9518 USDT |
12.8438 USDT |
| 2025-01-12 |
13.7404 USDT |
43,783.9261 UNI |
13.6448 USDT |
13.5293 USDT |
13.8836 USDT |
13.7607 USDT |
| 2025-01-11 |
13.6562 USDT |
84,775.7420 UNI |
13.9532 USDT |
13.4560 USDT |
14.0558 USDT |
13.9140 USDT |
| 2025-01-10 |
13.3297 USDT |
120,568.2683 UNI |
12.8622 USDT |
12.8573 USDT |
14.0965 USDT |
14.0034 USDT |
| 2025-01-09 |
12.7648 USDT |
64,918.3475 UNI |
13.1129 USDT |
12.3818 USDT |
13.3613 USDT |
12.6768 USDT |
| 2025-01-08 |
13.1353 USDT |
75,681.7515 UNI |
13.5270 USDT |
12.4920 USDT |
13.8265 USDT |
13.1172 USDT |
| 2025-01-07 |
14.4719 USDT |
72,454.4143 UNI |
15.0792 USDT |
13.8425 USDT |
15.1303 USDT |
14.1173 USDT |
| 2025-01-06 |
15.1980 USDT |
164,071.6096 UNI |
15.1638 USDT |
14.8166 USDT |
15.6500 USDT |
15.0246 USDT |
| 2025-01-05 |
15.0489 USDT |
33,787.2624 UNI |
15.2851 USDT |
14.8170 USDT |
15.3650 USDT |
15.1515 USDT |
| 2025-01-04 |
15.0687 USDT |
71,964.3631 UNI |
15.2392 USDT |
14.7622 USDT |
15.4348 USDT |
15.2968 USDT |
| 2025-01-03 |
14.2873 USDT |
162,980.1567 UNI |
14.3826 USDT |
14.0527 USDT |
14.7388 USDT |
14.7110 USDT |
| 2025-01-02 |
14.2359 USDT |
106,770.4117 UNI |
13.6375 USDT |
13.6375 USDT |
14.5972 USDT |
14.4273 USDT |
| 2025-01-01 |
13.2622 USDT |
74,191.7390 UNI |
13.2419 USDT |
13.0506 USDT |
13.5150 USDT |
13.3961 USDT |
| 2024-12-31 |
13.5305 USDT |
73,663.3105 UNI |
13.3549 USDT |
13.1280 USDT |
13.9032 USDT |
13.4992 USDT |
| 2024-12-30 |
13.2355 USDT |
101,330.2851 UNI |
12.9926 USDT |
12.7590 USDT |
13.6475 USDT |
13.5782 USDT |
| 2024-12-29 |
13.2943 USDT |
39,911.7546 UNI |
13.5858 USDT |
12.8525 USDT |
13.5951 USDT |
12.9760 USDT |
| 2024-12-28 |
13.2275 USDT |
61,603.8303 UNI |
13.3494 USDT |
13.0386 USDT |
13.6103 USDT |
13.5338 USDT |
| 2024-12-27 |
13.7485 USDT |
120,755.3610 UNI |
13.2730 USDT |
13.1562 USDT |
14.2593 USDT |
13.2458 USDT |
| 2024-12-26 |
13.0962 USDT |
80,428.9413 UNI |
13.9179 USDT |
12.8231 USDT |
14.0810 USDT |
13.0777 USDT |
| 2024-12-25 |
14.1670 USDT |
27,937.5267 UNI |
14.5809 USDT |
13.7156 USDT |
14.5809 USDT |
13.7313 USDT |
| 2024-12-24 |
14.2080 USDT |
88,385.7791 UNI |
14.2911 USDT |
13.7500 USDT |
14.7314 USDT |
14.5522 USDT |
| 2024-12-23 |
13.9063 USDT |
80,759.1695 UNI |
13.9050 USDT |
13.4709 USDT |
14.4278 USDT |
13.6378 USDT |
| 2024-12-22 |
13.7656 USDT |
125,008.9839 UNI |
13.3692 USDT |
13.2430 USDT |
14.2900 USDT |
13.5636 USDT |
| 2024-12-21 |
13.8546 USDT |
142,886.0424 UNI |
13.6701 USDT |
13.0322 USDT |
14.7771 USDT |
13.4588 USDT |
| 2024-12-20 |
12.3823 USDT |
528,616.8654 UNI |
12.7318 USDT |
11.2181 USDT |
13.4972 USDT |
13.4590 USDT |
| 2024-12-19 |
13.9626 USDT |
486,473.5986 UNI |
14.8083 USDT |
12.7403 USDT |
15.4077 USDT |
12.8126 USDT |
| 2024-12-18 |
15.8093 USDT |
185,873.7862 UNI |
16.2471 USDT |
14.5388 USDT |
16.7320 USDT |
14.9330 USDT |
| 2024-12-17 |
16.0132 USDT |
181,451.6521 UNI |
16.2252 USDT |
15.5920 USDT |
16.5714 USDT |
16.2666 USDT |
| 2024-12-16 |
16.7178 USDT |
108,299.6737 UNI |
17.0962 USDT |
16.2280 USDT |
17.4778 USDT |
16.9689 USDT |
| 2024-12-15 |
16.6957 USDT |
79,787.1409 UNI |
16.7445 USDT |
16.2110 USDT |
17.1029 USDT |
16.8487 USDT |
| 2024-12-14 |
16.8954 USDT |
129,236.6421 UNI |
17.4852 USDT |
16.4678 USDT |
17.7713 USDT |
16.7969 USDT |