Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0206 USDT |
828,217.3600 |
0.0236 USDT |
0.0185 USDT |
0.0248 USDT |
0.0191 USDT |
| 2026-02-06 |
0.0183 USDT |
1,112,828.5200 |
0.0152 USDT |
0.0138 USDT |
0.0279 USDT |
0.0227 USDT |
| 2026-02-05 |
0.0174 USDT |
1,236,479.2900 |
0.0213 USDT |
0.0153 USDT |
0.0213 USDT |
0.0168 USDT |
| 2026-02-04 |
0.0237 USDT |
798,840.1800 |
0.0277 USDT |
0.0201 USDT |
0.0277 USDT |
0.0224 USDT |
| 2026-02-03 |
0.0295 USDT |
366,991.4700 |
0.0264 USDT |
0.0259 USDT |
0.0349 USDT |
0.0295 USDT |
| 2026-02-02 |
0.0284 USDT |
330,188.5400 |
0.0282 USDT |
0.0260 USDT |
0.0311 USDT |
0.0311 USDT |
| 2026-02-01 |
0.0305 USDT |
866,435.4500 |
0.0315 USDT |
0.0270 USDT |
0.0344 USDT |
0.0300 USDT |
| 2026-01-31 |
0.0464 USDT |
376,377.7000 |
0.0471 USDT |
0.0427 USDT |
0.0525 USDT |
0.0511 USDT |
| 2026-01-30 |
0.0489 USDT |
261,084.9800 |
0.0504 USDT |
0.0454 USDT |
0.0536 USDT |
0.0485 USDT |
| 2026-01-29 |
0.0518 USDT |
865,534.4600 |
0.0487 USDT |
0.0464 USDT |
0.0612 USDT |
0.0515 USDT |
| 2026-01-28 |
0.0487 USDT |
452,666.6800 |
0.0464 USDT |
0.0461 USDT |
0.0581 USDT |
0.0537 USDT |
| 2026-01-27 |
0.0488 USDT |
238,157.5800 |
0.0517 USDT |
0.0473 USDT |
0.0517 USDT |
0.0492 USDT |
| 2026-01-26 |
0.0468 USDT |
600,360.3900 |
0.0427 USDT |
0.0414 USDT |
0.0551 USDT |
0.0521 USDT |
| 2026-01-25 |
0.0455 USDT |
895,447.9400 |
0.0511 USDT |
0.0390 USDT |
0.0516 USDT |
0.0405 USDT |
| 2026-01-24 |
0.0513 USDT |
686,354.4500 |
0.0519 USDT |
0.0484 USDT |
0.0608 USDT |
0.0499 USDT |
| 2026-01-23 |
0.0575 USDT |
358,352.4100 |
0.0606 USDT |
0.0535 USDT |
0.0618 USDT |
0.0559 USDT |
| 2026-01-22 |
0.0596 USDT |
478,820.8800 |
0.0629 USDT |
0.0553 USDT |
0.0692 USDT |
0.0589 USDT |
| 2026-01-21 |
0.0538 USDT |
551,562.5000 |
0.0557 USDT |
0.0491 USDT |
0.0606 USDT |
0.0550 USDT |
| 2026-01-20 |
0.0617 USDT |
528,635.4500 |
0.0664 USDT |
0.0564 USDT |
0.0699 USDT |
0.0593 USDT |
| 2026-01-19 |
0.0699 USDT |
322,305.8600 |
0.0733 USDT |
0.0673 USDT |
0.0733 USDT |
0.0694 USDT |
| 2026-01-18 |
0.0745 USDT |
251,594.8800 |
0.0759 USDT |
0.0723 USDT |
0.0788 USDT |
0.0758 USDT |
| 2026-01-17 |
0.0787 USDT |
191,042.6600 |
0.0808 USDT |
0.0759 USDT |
0.0808 USDT |
0.0771 USDT |
| 2026-01-16 |
0.0857 USDT |
110,319.4900 |
0.0888 USDT |
0.0802 USDT |
0.0921 USDT |
0.0836 USDT |
| 2026-01-15 |
0.0826 USDT |
161,008.7700 |
0.0842 USDT |
0.0781 USDT |
0.0863 USDT |
0.0851 USDT |
| 2026-01-14 |
0.0844 USDT |
414,241.3400 |
0.0816 USDT |
0.0712 USDT |
0.1051 USDT |
0.0880 USDT |
| 2026-01-13 |
0.0764 USDT |
379,819.7700 |
0.0750 USDT |
0.0678 USDT |
0.0850 USDT |
0.0820 USDT |
| 2026-01-12 |
0.0792 USDT |
170,965.3500 |
0.0818 USDT |
0.0754 USDT |
0.0822 USDT |
0.0815 USDT |
| 2026-01-11 |
0.0811 USDT |
364,589.6300 |
0.0695 USDT |
0.0677 USDT |
0.0946 USDT |
0.0883 USDT |
| 2026-01-10 |
0.0717 USDT |
523,695.3900 |
0.0764 USDT |
0.0650 USDT |
0.0802 USDT |
0.0688 USDT |
| 2026-01-09 |
0.0837 USDT |
299,449.3400 |
0.0874 USDT |
0.0783 USDT |
0.0881 USDT |
0.0812 USDT |
| 2026-01-08 |
0.0874 USDT |
213,710.4300 |
0.0909 USDT |
0.0843 USDT |
0.0922 USDT |
0.0898 USDT |
| 2026-01-07 |
0.0960 USDT |
205,723.7000 |
0.1000 USDT |
0.0913 USDT |
0.1031 USDT |
0.0913 USDT |
| 2026-01-06 |
0.1044 USDT |
217,084.3500 |
0.1124 USDT |
0.0976 USDT |
0.1194 USDT |
0.1141 USDT |
| 2026-01-05 |
0.1097 USDT |
219,455.8600 |
0.1124 USDT |
0.1072 USDT |
0.1129 USDT |
0.1108 USDT |
| 2026-01-04 |
0.0948 USDT |
251,608.5300 |
0.0894 USDT |
0.0878 USDT |
0.1100 USDT |
0.1072 USDT |
| 2026-01-03 |
0.0881 USDT |
168,048.0300 |
0.0910 USDT |
0.0810 USDT |
0.0944 USDT |
0.0825 USDT |
| 2026-01-02 |
0.0834 USDT |
327,902.3700 |
0.0782 USDT |
0.0723 USDT |
0.0997 USDT |
0.0977 USDT |
| 2026-01-01 |
0.0712 USDT |
225,100.6100 |
0.0715 USDT |
0.0691 USDT |
0.0766 USDT |
0.0765 USDT |
| 2025-12-31 |
0.0704 USDT |
452,425.1700 |
0.0672 USDT |
0.0654 USDT |
0.0754 USDT |
0.0734 USDT |
| 2025-12-30 |
0.0714 USDT |
216,629.4300 |
0.0756 USDT |
0.0678 USDT |
0.0765 USDT |
0.0720 USDT |
| 2025-12-29 |
0.0792 USDT |
144,137.2800 |
0.0798 USDT |
0.0780 USDT |
0.0832 USDT |
0.0781 USDT |
| 2025-12-28 |
0.0834 USDT |
616,141.9700 |
0.0800 USDT |
0.0782 USDT |
0.0851 USDT |
0.0802 USDT |
| 2025-12-27 |
0.0834 USDT |
121,204.7600 |
0.0820 USDT |
0.0800 USDT |
0.0881 USDT |
0.0806 USDT |
| 2025-12-26 |
0.0788 USDT |
284,539.4300 |
0.0773 USDT |
0.0768 USDT |
0.0815 USDT |
0.0814 USDT |
| 2025-12-25 |
0.0797 USDT |
44,033.9200 |
0.0788 USDT |
0.0769 USDT |
0.0823 USDT |
0.0784 USDT |
| 2025-12-24 |
0.0790 USDT |
115,377.7800 |
0.0798 USDT |
0.0759 USDT |
0.0821 USDT |
0.0821 USDT |
| 2025-12-23 |
0.0812 USDT |
159,345.6700 |
0.0823 USDT |
0.0794 USDT |
0.0837 USDT |
0.0809 USDT |
| 2025-12-22 |
0.0854 USDT |
124,016.1100 |
0.0864 USDT |
0.0814 USDT |
0.0910 USDT |
0.0843 USDT |
| 2025-12-21 |
0.0836 USDT |
166,214.5800 |
0.0833 USDT |
0.0806 USDT |
0.0855 USDT |
0.0841 USDT |
| 2025-12-20 |
0.0837 USDT |
221,948.2600 |
0.0779 USDT |
0.0776 USDT |
0.1107 USDT |
0.0825 USDT |