Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
6.1731 USDT |
186,959.1661 UNI |
6.1687 USDT |
5.9818 USDT |
6.3812 USDT |
6.0272 USDT |
| 2023-11-28 |
6.2661 USDT |
293,402.7108 UNI |
6.2954 USDT |
6.0745 USDT |
6.5672 USDT |
6.1421 USDT |
| 2023-11-27 |
6.1214 USDT |
183,423.0744 UNI |
6.1779 USDT |
5.9173 USDT |
6.3000 USDT |
6.1750 USDT |
| 2023-11-26 |
6.0559 USDT |
126,822.3662 UNI |
6.1658 USDT |
5.8255 USDT |
6.2100 USDT |
6.1213 USDT |
| 2023-11-25 |
6.1865 USDT |
106,428.5571 UNI |
6.1658 USDT |
6.0689 USDT |
6.3154 USDT |
6.1891 USDT |
| 2023-11-24 |
6.2612 USDT |
206,588.7376 UNI |
6.3363 USDT |
6.0810 USDT |
6.6020 USDT |
6.1403 USDT |
| 2023-11-23 |
6.2639 USDT |
268,090.2648 UNI |
6.1064 USDT |
6.0516 USDT |
6.4388 USDT |
6.4149 USDT |
| 2023-11-22 |
5.7037 USDT |
418,519.8367 UNI |
4.8433 USDT |
4.8344 USDT |
6.2913 USDT |
6.1228 USDT |
| 2023-11-21 |
5.0359 USDT |
97,234.0799 UNI |
5.1870 USDT |
4.8440 USDT |
5.2676 USDT |
4.9695 USDT |
| 2023-11-20 |
5.2245 USDT |
82,076.9329 UNI |
5.2419 USDT |
5.1012 USDT |
5.3588 USDT |
5.1739 USDT |
| 2023-11-19 |
5.1096 USDT |
47,636.6872 UNI |
5.0647 USDT |
4.9454 USDT |
5.2456 USDT |
5.2385 USDT |
| 2023-11-18 |
5.0053 USDT |
76,910.2888 UNI |
5.1080 USDT |
4.8120 USDT |
5.1684 USDT |
5.0238 USDT |
| 2023-11-17 |
5.1312 USDT |
97,941.2045 UNI |
5.1959 USDT |
4.8501 USDT |
5.3976 USDT |
5.0399 USDT |
| 2023-11-16 |
5.3943 USDT |
130,477.2851 UNI |
5.3872 USDT |
5.1028 USDT |
5.5899 USDT |
5.1764 USDT |
| 2023-11-15 |
5.2479 USDT |
81,551.6773 UNI |
5.0557 USDT |
5.0550 USDT |
5.3856 USDT |
5.3227 USDT |
| 2023-11-14 |
5.0792 USDT |
122,663.4731 UNI |
5.2230 USDT |
4.8356 USDT |
5.3054 USDT |
4.9999 USDT |
| 2023-11-13 |
5.4465 USDT |
120,674.1772 UNI |
5.4151 USDT |
5.2906 USDT |
5.6256 USDT |
5.4718 USDT |
| 2023-11-12 |
5.3561 USDT |
177,389.8232 UNI |
5.3962 USDT |
5.2065 USDT |
5.4942 USDT |
5.3784 USDT |
| 2023-11-11 |
5.3583 USDT |
180,856.0397 UNI |
5.2829 USDT |
5.1555 USDT |
5.5341 USDT |
5.3812 USDT |
| 2023-11-10 |
5.2178 USDT |
214,062.0392 UNI |
5.1210 USDT |
5.0608 USDT |
5.3746 USDT |
5.2621 USDT |
| 2023-11-09 |
5.0642 USDT |
318,981.6986 UNI |
5.1721 USDT |
4.5707 USDT |
5.3825 USDT |
5.0939 USDT |
| 2023-11-08 |
5.1272 USDT |
132,369.5239 UNI |
4.9322 USDT |
4.8908 USDT |
5.2720 USDT |
5.1624 USDT |
| 2023-11-07 |
4.9502 USDT |
125,241.8530 UNI |
5.1040 USDT |
4.7722 USDT |
5.1092 USDT |
4.9931 USDT |
| 2023-11-06 |
4.9760 USDT |
284,799.4631 UNI |
4.7733 USDT |
4.6603 USDT |
5.1550 USDT |
5.1069 USDT |
| 2023-11-05 |
4.7800 USDT |
108,314.6652 UNI |
4.7117 USDT |
4.6230 USDT |
4.9075 USDT |
4.7983 USDT |
| 2023-11-04 |
4.7059 USDT |
66,139.0029 UNI |
4.6506 USDT |
4.6074 USDT |
4.7848 USDT |
4.6960 USDT |
| 2023-11-03 |
4.6425 USDT |
156,939.2416 UNI |
4.6930 USDT |
4.4672 USDT |
4.7787 USDT |
4.6514 USDT |
| 2023-11-02 |
4.6582 USDT |
278,881.7584 UNI |
4.7986 USDT |
4.4740 USDT |
4.9210 USDT |
4.6591 USDT |
| 2023-11-01 |
4.4215 USDT |
358,434.4439 UNI |
4.1478 USDT |
4.0110 USDT |
4.8487 USDT |
4.7426 USDT |
| 2023-10-31 |
4.1270 USDT |
143,560.4677 UNI |
4.1809 USDT |
3.9996 USDT |
4.2493 USDT |
4.1307 USDT |
| 2023-10-30 |
4.1702 USDT |
76,488.4286 UNI |
4.1569 USDT |
4.0677 USDT |
4.2331 USDT |
4.1596 USDT |
| 2023-10-29 |
4.1480 USDT |
79,400.8943 UNI |
4.0806 USDT |
4.0262 USDT |
4.2108 USDT |
4.1901 USDT |
| 2023-10-28 |
4.0913 USDT |
155,285.4797 UNI |
4.0230 USDT |
4.0212 USDT |
4.1361 USDT |
4.0806 USDT |
| 2023-10-27 |
4.0391 USDT |
153,373.8227 UNI |
4.1091 USDT |
3.9585 USDT |
4.1448 USDT |
4.0233 USDT |
| 2023-10-26 |
4.1544 USDT |
136,063.0814 UNI |
4.1685 USDT |
4.0054 USDT |
4.3789 USDT |
4.1009 USDT |
| 2023-10-25 |
4.2197 USDT |
91,633.7274 UNI |
4.2143 USDT |
4.1291 USDT |
4.3398 USDT |
4.1717 USDT |
| 2023-10-24 |
4.3404 USDT |
269,534.0366 UNI |
4.3791 USDT |
4.1044 USDT |
4.5000 USDT |
4.2164 USDT |
| 2023-10-23 |
4.3032 USDT |
133,083.0216 UNI |
4.2136 USDT |
4.1916 USDT |
4.4236 USDT |
4.3573 USDT |
| 2023-10-22 |
4.1486 USDT |
41,517.2094 UNI |
4.1444 USDT |
4.0714 USDT |
4.2498 USDT |
4.1481 USDT |
| 2023-10-21 |
4.0500 USDT |
87,467.9862 UNI |
4.0002 USDT |
3.9600 USDT |
4.1620 USDT |
4.1474 USDT |
| 2023-10-20 |
4.0398 USDT |
77,464.9080 UNI |
3.9304 USDT |
3.9200 USDT |
4.1130 USDT |
3.9921 USDT |
| 2023-10-19 |
3.9095 USDT |
25,647.0868 UNI |
3.9341 USDT |
3.8664 USDT |
3.9420 USDT |
3.9266 USDT |
| 2023-10-18 |
3.9127 USDT |
34,465.3559 UNI |
3.8850 USDT |
3.8479 USDT |
3.9700 USDT |
3.9355 USDT |
| 2023-10-17 |
3.8970 USDT |
63,715.5002 UNI |
4.1212 USDT |
3.7892 USDT |
4.1239 USDT |
3.8518 USDT |
| 2023-10-16 |
4.1717 USDT |
19,480.1806 UNI |
4.1037 USDT |
4.1037 USDT |
4.2728 USDT |
4.1148 USDT |
| 2023-10-15 |
4.1206 USDT |
7,179.1479 UNI |
4.0862 USDT |
4.0675 USDT |
4.1467 USDT |
4.1290 USDT |
| 2023-10-14 |
4.0758 USDT |
7,106.8437 UNI |
4.0228 USDT |
4.0228 USDT |
4.0993 USDT |
4.0866 USDT |
| 2023-10-13 |
4.0223 USDT |
9,061.7134 UNI |
4.0008 USDT |
3.9785 USDT |
4.0920 USDT |
4.0752 USDT |
| 2023-10-12 |
4.0306 USDT |
30,414.5528 UNI |
4.1262 USDT |
3.9851 USDT |
4.1460 USDT |
3.9870 USDT |
| 2023-10-11 |
4.1001 USDT |
7,879.6859 UNI |
4.1190 USDT |
4.0505 USDT |
4.1500 USDT |
4.1239 USDT |