Identifier on Kucoin: UNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
7.8119 USDT |
650,791.6540 UNI |
7.6409 USDT |
7.5400 USDT |
8.0976 USDT |
8.0137 USDT |
| 2025-09-30 |
7.6085 USDT |
741,147.9587 UNI |
7.7480 USDT |
7.4240 USDT |
7.7765 USDT |
7.6029 USDT |
| 2025-09-29 |
7.6916 USDT |
268,629.8363 UNI |
7.7542 USDT |
7.5669 USDT |
7.7625 USDT |
7.5997 USDT |
| 2025-09-28 |
7.5187 USDT |
401,495.8086 UNI |
7.6178 USDT |
7.4119 USDT |
7.6235 USDT |
7.5247 USDT |
| 2025-09-27 |
7.5709 USDT |
335,462.4332 UNI |
7.6165 USDT |
7.4661 USDT |
7.6414 USDT |
7.5288 USDT |
| 2025-09-26 |
7.4604 USDT |
544,058.2751 UNI |
7.4560 USDT |
7.3244 USDT |
7.5980 USDT |
7.4941 USDT |
| 2025-09-25 |
7.7435 USDT |
645,006.5326 UNI |
7.9033 USDT |
7.5163 USDT |
7.9467 USDT |
7.6636 USDT |
| 2025-09-24 |
8.0910 USDT |
503,333.1614 UNI |
8.0643 USDT |
7.8360 USDT |
8.1945 USDT |
8.0944 USDT |
| 2025-09-23 |
8.1499 USDT |
648,770.0687 UNI |
8.2314 USDT |
8.0104 USDT |
8.2631 USDT |
8.0762 USDT |
| 2025-09-22 |
8.2755 USDT |
854,105.7475 UNI |
9.0450 USDT |
7.5091 USDT |
9.0798 USDT |
8.2110 USDT |
| 2025-09-21 |
9.1616 USDT |
144,053.6387 UNI |
9.1909 USDT |
9.0348 USDT |
9.2178 USDT |
9.1057 USDT |
| 2025-09-20 |
9.1913 USDT |
362,043.5743 UNI |
9.1609 USDT |
9.1063 USDT |
9.2825 USDT |
9.2107 USDT |
| 2025-09-19 |
9.4553 USDT |
267,774.1808 UNI |
9.6047 USDT |
9.2894 USDT |
9.7317 USDT |
9.2894 USDT |
| 2025-09-18 |
9.5503 USDT |
392,557.7002 UNI |
9.5508 USDT |
9.4092 USDT |
9.6665 USDT |
9.6023 USDT |
| 2025-09-17 |
9.2904 USDT |
390,227.4107 UNI |
9.3333 USDT |
9.1468 USDT |
9.4055 USDT |
9.2106 USDT |
| 2025-09-16 |
9.2320 USDT |
527,012.0065 UNI |
9.1585 USDT |
9.0548 USDT |
9.3602 USDT |
9.3449 USDT |
| 2025-09-15 |
9.2269 USDT |
618,005.1171 UNI |
9.4127 USDT |
9.0211 USDT |
9.5384 USDT |
9.1342 USDT |
| 2025-09-14 |
9.5876 USDT |
628,065.2430 UNI |
10.1232 USDT |
8.9974 USDT |
10.1288 USDT |
9.4287 USDT |
| 2025-09-13 |
10.1939 USDT |
440,644.5513 UNI |
10.1795 USDT |
9.9332 USDT |
10.3473 USDT |
10.0364 USDT |
| 2025-09-12 |
10.0651 USDT |
675,027.6219 UNI |
9.9900 USDT |
9.9065 USDT |
10.2061 USDT |
10.1322 USDT |
| 2025-09-11 |
9.8412 USDT |
440,418.2696 UNI |
9.7355 USDT |
9.7023 USDT |
9.9765 USDT |
9.7824 USDT |
| 2025-09-10 |
9.6618 USDT |
630,459.7399 UNI |
9.5428 USDT |
9.4634 USDT |
9.8141 USDT |
9.7496 USDT |
| 2025-09-09 |
9.6469 USDT |
566,277.9160 UNI |
9.5507 USDT |
9.3897 USDT |
9.9280 USDT |
9.4164 USDT |
| 2025-09-08 |
9.5655 USDT |
544,439.3659 UNI |
9.3918 USDT |
9.3303 USDT |
9.7872 USDT |
9.4841 USDT |
| 2025-09-07 |
9.3628 USDT |
370,758.5431 UNI |
9.3335 USDT |
9.2624 USDT |
9.4468 USDT |
9.4321 USDT |
| 2025-09-06 |
9.3142 USDT |
380,307.0871 UNI |
9.3938 USDT |
9.2321 USDT |
9.4340 USDT |
9.2978 USDT |
| 2025-09-05 |
9.4689 USDT |
562,095.3192 UNI |
9.2880 USDT |
9.2849 USDT |
9.7265 USDT |
9.4839 USDT |
| 2025-09-04 |
9.4487 USDT |
470,651.0379 UNI |
9.6790 USDT |
9.1618 USDT |
9.7277 USDT |
9.2393 USDT |
| 2025-09-03 |
9.5874 USDT |
739,816.4904 UNI |
9.5836 USDT |
9.4006 USDT |
9.7364 USDT |
9.7152 USDT |
| 2025-09-02 |
9.4730 USDT |
804,561.7314 UNI |
9.3525 USDT |
9.2778 USDT |
9.6443 USDT |
9.5479 USDT |
| 2025-09-01 |
9.4581 USDT |
917,096.9966 UNI |
9.6189 USDT |
9.1159 USDT |
9.8321 USDT |
9.2432 USDT |
| 2025-08-31 |
9.8196 USDT |
452,066.8361 UNI |
9.7302 USDT |
9.7169 USDT |
9.9151 USDT |
9.7743 USDT |
| 2025-08-30 |
9.6681 USDT |
546,691.5016 UNI |
9.6333 USDT |
9.4090 USDT |
9.8255 USDT |
9.6586 USDT |
| 2025-08-29 |
9.7356 USDT |
524,101.1893 UNI |
10.0248 USDT |
9.4263 USDT |
10.0801 USDT |
9.5593 USDT |
| 2025-08-28 |
9.9574 USDT |
677,768.6411 UNI |
9.8552 USDT |
9.7351 USDT |
10.1242 USDT |
9.7904 USDT |
| 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 |