Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4976 USDT |
234.5173 |
0.4926 USDT |
0.4926 USDT |
0.5108 USDT |
0.5108 USDT |
| 2024-05-01 |
0.4657 USDT |
6,591.4601 |
0.5284 USDT |
0.4094 USDT |
0.5455 USDT |
0.5160 USDT |
| 2024-04-30 |
0.6240 USDT |
2,039.2846 |
0.7326 USDT |
0.5464 USDT |
0.7558 USDT |
0.5787 USDT |
| 2024-04-29 |
0.7020 USDT |
4,127.4236 |
0.7228 USDT |
0.6674 USDT |
0.7427 USDT |
0.6948 USDT |
| 2024-04-28 |
0.8536 USDT |
3,480.2648 |
0.8285 USDT |
0.8004 USDT |
0.8840 USDT |
0.8293 USDT |
| 2024-04-27 |
0.7354 USDT |
5,611.0507 |
0.7295 USDT |
0.6690 USDT |
0.8345 USDT |
0.8000 USDT |
| 2024-04-26 |
0.7283 USDT |
6,255.4109 |
0.7673 USDT |
0.6834 USDT |
0.8006 USDT |
0.7674 USDT |
| 2024-04-25 |
0.7856 USDT |
4,094.0039 |
0.7306 USDT |
0.6369 USDT |
0.8681 USDT |
0.8095 USDT |
| 2024-04-24 |
0.8419 USDT |
5,185.5297 |
0.8376 USDT |
0.7351 USDT |
0.9033 USDT |
0.7918 USDT |
| 2024-04-23 |
0.8543 USDT |
3,099.8660 |
0.9259 USDT |
0.8057 USDT |
0.9565 USDT |
0.8530 USDT |
| 2024-04-22 |
0.8542 USDT |
4,924.3433 |
0.7571 USDT |
0.7571 USDT |
0.9176 USDT |
0.9176 USDT |
| 2024-04-21 |
0.7715 USDT |
2,763.9834 |
0.7922 USDT |
0.7161 USDT |
0.8342 USDT |
0.7437 USDT |
| 2024-04-20 |
0.7109 USDT |
11,425.9474 |
0.7075 USDT |
0.6767 USDT |
0.8130 USDT |
0.8121 USDT |
| 2024-04-19 |
0.6548 USDT |
6,854.8929 |
0.6339 USDT |
0.5000 USDT |
0.7511 USDT |
0.7252 USDT |
| 2024-04-18 |
0.5993 USDT |
6,102.1657 |
0.5554 USDT |
0.5205 USDT |
0.6585 USDT |
0.6299 USDT |
| 2024-04-17 |
0.5555 USDT |
7,871.7097 |
0.6200 USDT |
0.5000 USDT |
0.6323 USDT |
0.5914 USDT |
| 2024-04-16 |
0.6025 USDT |
4,299.8240 |
0.6436 USDT |
0.5000 USDT |
0.7085 USDT |
0.6200 USDT |
| 2024-04-15 |
0.7325 USDT |
12,764.8328 |
0.7284 USDT |
0.6155 USDT |
0.8746 USDT |
0.6155 USDT |
| 2024-04-14 |
0.6270 USDT |
56,996.2762 |
0.5700 USDT |
0.5116 USDT |
0.7441 USDT |
0.6488 USDT |
| 2024-04-13 |
0.7574 USDT |
49,503.7883 |
1.1548 USDT |
0.3835 USDT |
1.1846 USDT |
0.5779 USDT |
| 2024-04-12 |
1.6111 USDT |
26,600.3813 |
2.0239 USDT |
0.8710 USDT |
2.1338 USDT |
0.9800 USDT |
| 2024-04-11 |
2.2809 USDT |
24,684.6495 |
3.0018 USDT |
1.8000 USDT |
3.3353 USDT |
1.9848 USDT |
| 2024-04-10 |
3.5543 USDT |
2,985.0907 |
4.0794 USDT |
2.6778 USDT |
4.3351 USDT |
2.9356 USDT |
| 2024-04-09 |
4.6216 USDT |
1,335.4395 |
4.8500 USDT |
4.0865 USDT |
4.8899 USDT |
4.0865 USDT |
| 2024-04-08 |
4.7486 USDT |
257.8834 |
4.6260 USDT |
4.5570 USDT |
5.0981 USDT |
4.9070 USDT |
| 2024-04-07 |
4.5635 USDT |
139.5127 |
4.6122 USDT |
4.3233 USDT |
4.6982 USDT |
4.4669 USDT |
| 2024-04-06 |
4.2146 USDT |
200.7374 |
4.2060 USDT |
4.2025 USDT |
4.4000 USDT |
4.2407 USDT |
| 2024-04-05 |
3.9757 USDT |
223.8778 |
4.0913 USDT |
3.5724 USDT |
4.3474 USDT |
4.1839 USDT |
| 2024-04-04 |
4.3498 USDT |
1,741.2699 |
4.6073 USDT |
3.8600 USDT |
4.6073 USDT |
4.0217 USDT |
| 2024-04-03 |
4.3479 USDT |
931.6281 |
4.6230 USDT |
3.8787 USDT |
4.8149 USDT |
3.9848 USDT |
| 2024-04-02 |
4.8788 USDT |
2,200.6849 |
6.3130 USDT |
4.2202 USDT |
6.3130 USDT |
4.6927 USDT |
| 2024-04-01 |
6.4711 USDT |
1,331.0010 |
7.2347 USDT |
5.7707 USDT |
7.2403 USDT |
6.4671 USDT |
| 2024-03-31 |
7.4427 USDT |
1,008.3870 |
7.0245 USDT |
7.0035 USDT |
8.0305 USDT |
7.4609 USDT |
| 2024-03-30 |
7.0765 USDT |
1,015.6103 |
6.9079 USDT |
6.7037 USDT |
7.3690 USDT |
7.0000 USDT |
| 2024-03-29 |
7.3497 USDT |
911.9876 |
7.3294 USDT |
6.7918 USDT |
8.0007 USDT |
6.7977 USDT |
| 2024-03-28 |
6.9208 USDT |
1,597.5255 |
6.5705 USDT |
6.3899 USDT |
7.4609 USDT |
7.4526 USDT |
| 2024-03-27 |
6.9584 USDT |
1,000.7218 |
7.4343 USDT |
6.4440 USDT |
7.5737 USDT |
6.6038 USDT |
| 2024-03-26 |
7.3747 USDT |
2,457.5600 |
6.9079 USDT |
6.8461 USDT |
7.7603 USDT |
7.4609 USDT |
| 2024-03-25 |
6.9200 USDT |
1,522.9269 |
6.2160 USDT |
6.2160 USDT |
7.4596 USDT |
7.0253 USDT |
| 2024-03-24 |
6.0789 USDT |
258.5510 |
5.8195 USDT |
5.7413 USDT |
6.2538 USDT |
5.9743 USDT |
| 2024-03-23 |
6.2117 USDT |
213.1922 |
6.0353 USDT |
5.1992 USDT |
6.4252 USDT |
6.0463 USDT |
| 2024-03-22 |
5.5666 USDT |
759.3799 |
6.7906 USDT |
5.2405 USDT |
6.7906 USDT |
5.6421 USDT |
| 2024-03-21 |
6.3002 USDT |
1,278.9290 |
6.2891 USDT |
5.7632 USDT |
6.8000 USDT |
6.7983 USDT |
| 2024-03-20 |
5.0833 USDT |
2,473.0239 |
4.7310 USDT |
4.2146 USDT |
6.7379 USDT |
6.3716 USDT |
| 2024-03-19 |
5.1779 USDT |
7,505.3976 |
6.8991 USDT |
4.4000 USDT |
7.3702 USDT |
5.4093 USDT |
| 2024-03-18 |
7.1078 USDT |
3,378.8028 |
8.0072 USDT |
6.0100 USDT |
8.2680 USDT |
6.9539 USDT |
| 2024-03-17 |
7.8322 USDT |
3,148.9500 |
7.3443 USDT |
6.0163 USDT |
8.8038 USDT |
8.2581 USDT |
| 2024-03-16 |
8.1860 USDT |
4,022.4208 |
9.6132 USDT |
6.8000 USDT |
9.7593 USDT |
7.7830 USDT |
| 2024-03-15 |
9.7383 USDT |
2,177.6733 |
12.6094 USDT |
7.8102 USDT |
12.8659 USDT |
9.6132 USDT |
| 2024-03-14 |
12.4495 USDT |
2,790.3463 |
13.2270 USDT |
10.4114 USDT |
14.0784 USDT |
12.2992 USDT |