Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-19 |
0.0697 USDT |
229,198.6400 |
0.0658 USDT |
0.0631 USDT |
0.0781 USDT |
0.0712 USDT |
| 2025-12-18 |
0.0712 USDT |
103,999.3800 |
0.0720 USDT |
0.0679 USDT |
0.0754 USDT |
0.0732 USDT |
| 2025-12-17 |
0.0785 USDT |
297,232.0900 |
0.0734 USDT |
0.0728 USDT |
0.0889 USDT |
0.0764 USDT |
| 2025-12-16 |
0.0744 USDT |
370,532.0100 |
0.0640 USDT |
0.0630 USDT |
0.0889 USDT |
0.0753 USDT |
| 2025-12-15 |
0.0688 USDT |
312,656.1300 |
0.0668 USDT |
0.0636 USDT |
0.0746 USDT |
0.0637 USDT |
| 2025-12-14 |
0.0745 USDT |
308,383.3800 |
0.0794 USDT |
0.0707 USDT |
0.0794 USDT |
0.0713 USDT |
| 2025-12-13 |
0.0803 USDT |
101,822.2500 |
0.0812 USDT |
0.0778 USDT |
0.0823 USDT |
0.0807 USDT |
| 2025-12-12 |
0.0843 USDT |
192,450.8700 |
0.0876 USDT |
0.0807 USDT |
0.0889 USDT |
0.0812 USDT |
| 2025-12-11 |
0.0861 USDT |
170,502.5000 |
0.0915 USDT |
0.0817 USDT |
0.0921 USDT |
0.0849 USDT |
| 2025-12-10 |
0.0930 USDT |
222,377.5600 |
0.0930 USDT |
0.0896 USDT |
0.0975 USDT |
0.0937 USDT |
| 2025-12-09 |
0.0950 USDT |
341,293.0100 |
0.0984 USDT |
0.0851 USDT |
0.1056 USDT |
0.0928 USDT |
| 2025-12-08 |
0.0994 USDT |
187,651.6500 |
0.0966 USDT |
0.0957 USDT |
0.1042 USDT |
0.0972 USDT |
| 2025-12-07 |
0.0959 USDT |
369,078.6200 |
0.0954 USDT |
0.0889 USDT |
0.1015 USDT |
0.0967 USDT |
| 2025-12-06 |
0.1009 USDT |
310,278.4400 |
0.0991 USDT |
0.0973 USDT |
0.1081 USDT |
0.0980 USDT |
| 2025-12-05 |
0.1006 USDT |
219,756.4200 |
0.1033 USDT |
0.0973 USDT |
0.1035 USDT |
0.0996 USDT |
| 2025-12-04 |
0.1128 USDT |
253,974.3900 |
0.1271 USDT |
0.1040 USDT |
0.1272 USDT |
0.1046 USDT |
| 2025-12-03 |
0.1306 USDT |
298,556.8300 |
0.1249 USDT |
0.1191 USDT |
0.1472 USDT |
0.1280 USDT |
| 2025-12-02 |
0.1008 USDT |
475,277.9600 |
0.0934 USDT |
0.0898 USDT |
0.1093 USDT |
0.1090 USDT |
| 2025-12-01 |
0.0907 USDT |
531,472.8200 |
0.1103 USDT |
0.0834 USDT |
0.1103 USDT |
0.0961 USDT |
| 2025-11-30 |
0.1106 USDT |
168,393.9900 |
0.1108 USDT |
0.1050 USDT |
0.1172 USDT |
0.1124 USDT |
| 2025-11-29 |
0.1113 USDT |
224,232.3400 |
0.1142 USDT |
0.1011 USDT |
0.1165 USDT |
0.1062 USDT |
| 2025-11-28 |
0.1177 USDT |
303,863.1500 |
0.1192 USDT |
0.1087 USDT |
0.1252 USDT |
0.1244 USDT |
| 2025-11-27 |
0.1320 USDT |
224,989.8400 |
0.1346 USDT |
0.1257 USDT |
0.1413 USDT |
0.1282 USDT |
| 2025-11-26 |
0.1386 USDT |
150,241.5600 |
0.1430 USDT |
0.1324 USDT |
0.1506 USDT |
0.1392 USDT |