Identifier on Kucoin: UNI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
13.2326 USDT |
1,278.4442 |
12.7737 USDT |
12.0328 USDT |
14.6658 USDT |
12.7812 USDT |
| 2024-03-12 |
12.2743 USDT |
3,008.2896 |
14.2431 USDT |
10.0741 USDT |
14.3530 USDT |
12.0926 USDT |
| 2024-03-11 |
13.6850 USDT |
3,833.8510 |
13.7237 USDT |
11.6782 USDT |
14.9834 USDT |
14.2836 USDT |
| 2024-03-10 |
13.2134 USDT |
2,170.2957 |
13.7179 USDT |
11.7488 USDT |
14.2289 USDT |
13.1613 USDT |
| 2024-03-09 |
14.1764 USDT |
1,893.8597 |
14.9912 USDT |
12.7093 USDT |
16.1800 USDT |
13.6964 USDT |
| 2024-03-08 |
15.7753 USDT |
3,049.2159 |
15.9040 USDT |
13.6963 USDT |
18.8002 USDT |
14.8623 USDT |
| 2024-03-07 |
16.6215 USDT |
2,081.3138 |
17.9595 USDT |
15.0882 USDT |
18.4754 USDT |
15.6252 USDT |
| 2024-03-06 |
17.4100 USDT |
6,574.9217 |
11.7365 USDT |
10.1805 USDT |
22.5133 USDT |
19.4495 USDT |
| 2024-03-05 |
10.4663 USDT |
16,217.0839 |
10.0072 USDT |
7.6852 USDT |
13.9000 USDT |
10.7698 USDT |
| 2024-03-04 |
10.5842 USDT |
2,753.3352 |
10.8051 USDT |
9.3321 USDT |
11.7598 USDT |
9.8587 USDT |
| 2024-03-03 |
10.6748 USDT |
4,461.0398 |
10.6533 USDT |
7.9579 USDT |
12.3112 USDT |
10.8915 USDT |
| 2024-03-02 |
9.6942 USDT |
5,479.9859 |
8.5326 USDT |
7.8020 USDT |
12.7178 USDT |
10.5076 USDT |
| 2024-03-01 |
8.1359 USDT |
3,250.5871 |
7.6998 USDT |
7.0111 USDT |
9.2498 USDT |
8.4975 USDT |
| 2024-02-29 |
7.9340 USDT |
5,806.0733 |
7.2036 USDT |
6.9359 USDT |
9.2590 USDT |
8.3227 USDT |
| 2024-02-28 |
6.2981 USDT |
17,484.7181 |
7.1318 USDT |
5.1962 USDT |
7.8189 USDT |
6.9911 USDT |
| 2024-02-27 |
7.0806 USDT |
5,417.1836 |
6.7650 USDT |
6.0000 USDT |
7.8104 USDT |
6.0000 USDT |
| 2024-02-26 |
7.1619 USDT |
4,817.1400 |
7.7621 USDT |
6.3282 USDT |
8.6232 USDT |
6.6532 USDT |
| 2024-02-25 |
6.9862 USDT |
8,018.0380 |
8.2567 USDT |
5.7567 USDT |
8.8973 USDT |
6.8328 USDT |
| 2024-02-24 |
9.5621 USDT |
16,489.0293 |
8.4086 USDT |
7.5318 USDT |
11.8882 USDT |
8.0136 USDT |
| 2024-02-23 |
6.3097 USDT |
25,588.1840 |
3.0036 USDT |
2.6437 USDT |
10.7264 USDT |
8.2814 USDT |
| 2024-02-22 |
3.0296 USDT |
1,164.4894 |
2.9812 USDT |
2.8888 USDT |
3.1570 USDT |
3.0803 USDT |
| 2024-02-21 |
2.8674 USDT |
3,077.8745 |
3.2788 USDT |
2.6346 USDT |
3.2788 USDT |
2.8436 USDT |
| 2024-02-20 |
3.1836 USDT |
4,326.1854 |
3.4981 USDT |
2.9093 USDT |
3.5177 USDT |
3.1949 USDT |
| 2024-02-19 |
3.3648 USDT |
6,274.5416 |
3.4463 USDT |
3.0276 USDT |
3.6142 USDT |
3.4704 USDT |
| 2024-02-18 |
3.5397 USDT |
3,010.8230 |
3.6043 USDT |
3.3574 USDT |
3.9126 USDT |
3.3615 USDT |
| 2024-02-17 |
3.4349 USDT |
9,015.4512 |
3.2485 USDT |
3.1350 USDT |
3.6404 USDT |
3.6295 USDT |
| 2024-02-16 |
3.3848 USDT |
8,263.6559 |
3.3182 USDT |
3.1011 USDT |
3.5655 USDT |
3.2000 USDT |
| 2024-02-15 |
3.1170 USDT |
4,623.1556 |
2.6322 USDT |
2.6322 USDT |
3.5019 USDT |
3.1886 USDT |
| 2024-02-14 |
2.5304 USDT |
2,472.6674 |
2.3956 USDT |
2.3601 USDT |
2.7873 USDT |
2.6256 USDT |
| 2024-02-13 |
2.4865 USDT |
1,237.0520 |
2.6126 USDT |
2.3320 USDT |
2.6351 USDT |
2.4245 USDT |
| 2024-02-12 |
2.4521 USDT |
949.4075 |
2.4980 USDT |
2.2523 USDT |
2.6260 USDT |
2.6256 USDT |
| 2024-02-11 |
2.4793 USDT |
610.5646 |
2.3837 USDT |
2.3206 USDT |
2.6023 USDT |
2.4806 USDT |
| 2024-02-10 |
2.3920 USDT |
222.4108 |
2.4245 USDT |
2.3206 USDT |
2.4675 USDT |
2.3885 USDT |
| 2024-02-09 |
2.2973 USDT |
651.5398 |
2.1299 USDT |
2.1299 USDT |
2.4610 USDT |
2.3182 USDT |
| 2024-02-08 |
2.1541 USDT |
449.6844 |
2.2055 USDT |
2.1056 USDT |
2.2165 USDT |
2.1370 USDT |