Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
9.9516 USDT |
566,504.4724 UNI |
9.9478 USDT |
9.8126 USDT |
10.1287 USDT |
10.0482 USDT |
| 2025-08-26 |
9.7528 USDT |
836,048.0839 UNI |
9.7040 USDT |
9.5725 USDT |
9.9579 USDT |
9.9399 USDT |
| 2025-08-25 |
10.2900 USDT |
1,158,019.0287 UNI |
10.9289 USDT |
9.5868 USDT |
10.9797 USDT |
9.6221 USDT |
| 2025-08-24 |
11.1035 USDT |
951,980.7405 UNI |
11.3449 USDT |
10.8095 USDT |
11.4414 USDT |
10.9516 USDT |
| 2025-08-23 |
11.2506 USDT |
726,603.1681 UNI |
11.4433 USDT |
11.0159 USDT |
11.4692 USDT |
11.3167 USDT |
| 2025-08-22 |
10.6807 USDT |
1,054,031.3049 UNI |
10.2258 USDT |
10.0155 USDT |
11.6183 USDT |
11.5291 USDT |
| 2025-08-21 |
10.4474 USDT |
773,133.1219 UNI |
10.6110 USDT |
10.2095 USDT |
10.6982 USDT |
10.2917 USDT |
| 2025-08-20 |
10.1914 USDT |
805,810.5327 UNI |
9.9529 USDT |
9.9110 USDT |
10.4703 USDT |
10.3293 USDT |
| 2025-08-19 |
10.3851 USDT |
654,264.6134 UNI |
10.4846 USDT |
10.1459 USDT |
10.6262 USDT |
10.2156 USDT |
| 2025-08-18 |
10.5306 USDT |
1,251,549.0908 UNI |
11.0177 USDT |
10.2010 USDT |
11.0543 USDT |
10.5331 USDT |
| 2025-08-17 |
11.1148 USDT |
775,874.7175 UNI |
11.0145 USDT |
10.9162 USDT |
11.3893 USDT |
11.0181 USDT |
| 2025-08-16 |
10.9131 USDT |
735,270.9417 UNI |
10.7208 USDT |
10.7007 USDT |
11.1519 USDT |
10.9158 USDT |
| 2025-08-15 |
10.8964 USDT |
1,000,196.3949 UNI |
10.8766 USDT |
10.4269 USDT |
11.1458 USDT |
10.5659 USDT |
| 2025-08-14 |
11.3453 USDT |
1,387,113.2222 UNI |
12.1273 USDT |
10.6330 USDT |
12.2727 USDT |
10.8462 USDT |
| 2025-08-13 |
11.7694 USDT |
867,542.6077 UNI |
11.5922 USDT |
11.1940 USDT |
12.2845 USDT |
11.9934 USDT |
| 2025-08-12 |
11.2624 USDT |
1,394,103.3245 UNI |
11.0406 USDT |
10.8052 USDT |
11.6220 USDT |
11.6080 USDT |
| 2025-08-11 |
11.2071 USDT |
1,417,673.0832 UNI |
10.9496 USDT |
10.5661 USDT |
12.0000 USDT |
11.4631 USDT |
| 2025-08-10 |
10.8944 USDT |
1,127,565.0433 UNI |
10.9810 USDT |
10.4547 USDT |
11.3857 USDT |
10.9634 USDT |
| 2025-08-09 |
11.0568 USDT |
790,206.9735 UNI |
10.8615 USDT |
10.7548 USDT |
11.3999 USDT |
10.9013 USDT |
| 2025-08-08 |
10.6261 USDT |
1,130,987.3031 UNI |
10.4242 USDT |
10.2685 USDT |
11.0494 USDT |
10.8759 USDT |
| 2025-08-07 |
9.9459 USDT |
870,664.5270 UNI |
9.6945 USDT |
9.6285 USDT |
10.2944 USDT |
10.2511 USDT |
| 2025-08-06 |
9.5817 USDT |
889,345.3229 UNI |
9.5850 USDT |
9.3840 USDT |
9.8074 USDT |
9.7020 USDT |
| 2025-08-05 |
9.6912 USDT |
962,863.3871 UNI |
9.9630 USDT |
9.4054 USDT |
9.9676 USDT |
9.5080 USDT |
| 2025-08-04 |
9.5731 USDT |
1,392,989.0573 UNI |
9.1492 USDT |
9.1384 USDT |
10.0924 USDT |
9.7947 USDT |
| 2025-08-03 |
9.0549 USDT |
1,004,154.9294 UNI |
8.7603 USDT |
8.6770 USDT |
9.2428 USDT |
9.1492 USDT |
| 2025-08-02 |
8.9604 USDT |
1,151,082.5774 UNI |
9.0386 USDT |
8.6875 USDT |
9.1799 USDT |
8.7917 USDT |
| 2025-08-01 |
9.1644 USDT |
1,395,136.9396 UNI |
9.3416 USDT |
8.9123 USDT |
9.4366 USDT |
8.9682 USDT |
| 2025-07-31 |
9.8899 USDT |
1,031,821.7763 UNI |
10.0088 USDT |
9.4651 USDT |
10.2371 USDT |
9.5143 USDT |
| 2025-07-30 |
10.1176 USDT |
1,198,438.8344 UNI |
10.3047 USDT |
9.5500 USDT |
10.5046 USDT |
9.9032 USDT |
| 2025-07-29 |
10.3461 USDT |
1,115,943.8480 UNI |
10.4590 USDT |
10.0059 USDT |
10.6625 USDT |
10.1450 USDT |
| 2025-07-28 |
10.7544 USDT |
1,075,428.9870 UNI |
10.9878 USDT |
10.3550 USDT |
11.1936 USDT |
10.4076 USDT |
| 2025-07-27 |
10.6958 USDT |
1,168,058.3361 UNI |
10.5608 USDT |
10.4558 USDT |
11.0542 USDT |
10.9052 USDT |
| 2025-07-26 |
10.4715 USDT |
818,861.4622 UNI |
10.4258 USDT |
10.3286 USDT |
10.5989 USDT |
10.5561 USDT |
| 2025-07-25 |
10.1227 USDT |
1,184,673.7789 UNI |
10.1249 USDT |
9.7283 USDT |
10.6279 USDT |
10.2784 USDT |
| 2025-07-24 |
10.2007 USDT |
1,216,165.6339 UNI |
10.1780 USDT |
9.6459 USDT |
10.5257 USDT |
10.3010 USDT |
| 2025-07-23 |
10.2817 USDT |
1,015,233.6377 UNI |
10.7816 USDT |
9.7816 USDT |
10.8470 USDT |
10.0519 USDT |
| 2025-07-22 |
10.5292 USDT |
328,802.8726 UNI |
10.8303 USDT |
10.1262 USDT |
11.0690 USDT |
10.7809 USDT |
| 2025-07-21 |
10.9704 USDT |
482,382.5029 UNI |
10.6698 USDT |
10.3139 USDT |
11.6786 USDT |
10.8213 USDT |
| 2025-07-20 |
10.5578 USDT |
568,367.0975 UNI |
10.1739 USDT |
10.0815 USDT |
11.6278 USDT |
10.6975 USDT |
| 2025-07-19 |
10.1109 USDT |
168,788.6529 UNI |
10.1400 USDT |
9.7951 USDT |
10.3813 USDT |
10.0960 USDT |
| 2025-07-18 |
10.2313 USDT |
1,146,403.0059 UNI |
8.9305 USDT |
8.8495 USDT |
10.9352 USDT |
10.2899 USDT |
| 2025-07-17 |
8.8877 USDT |
885,708.9205 UNI |
8.9004 USDT |
8.2561 USDT |
9.4000 USDT |
8.8943 USDT |
| 2025-07-16 |
9.1407 USDT |
971,207.6749 UNI |
9.3449 USDT |
8.2188 USDT |
9.5321 USDT |
9.2120 USDT |
| 2025-07-15 |
9.0057 USDT |
544,441.9537 UNI |
9.1320 USDT |
8.6822 USDT |
9.3061 USDT |
9.0529 USDT |
| 2025-07-14 |
9.0449 USDT |
555,713.5543 UNI |
8.5115 USDT |
8.4815 USDT |
9.4237 USDT |
9.3015 USDT |
| 2025-07-13 |
8.5618 USDT |
388,371.9925 UNI |
8.3894 USDT |
8.3489 USDT |
8.7470 USDT |
8.4179 USDT |
| 2025-07-12 |
8.5213 USDT |
342,576.0950 UNI |
8.6976 USDT |
8.1701 USDT |
8.8665 USDT |
8.3059 USDT |
| 2025-07-11 |
8.7686 USDT |
748,932.3095 UNI |
8.4669 USDT |
8.3054 USDT |
9.0700 USDT |
8.6399 USDT |
| 2025-07-10 |
8.2216 USDT |
545,594.9838 UNI |
8.2990 USDT |
7.9689 USDT |
8.5727 USDT |
8.4898 USDT |
| 2025-07-09 |
8.0071 USDT |
524,123.8805 UNI |
7.6599 USDT |
7.5362 USDT |
8.4866 USDT |
8.4454 USDT |