Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-25 |
0.1481 USDT |
162,670.0400 |
0.1575 USDT |
0.1429 USDT |
0.1577 USDT |
0.1492 USDT |
| 2025-11-24 |
0.1434 USDT |
243,641.2500 |
0.1364 USDT |
0.1361 USDT |
0.1590 USDT |
0.1590 USDT |
| 2025-11-23 |
0.1434 USDT |
417,469.9200 |
0.1571 USDT |
0.1335 USDT |
0.1608 USDT |
0.1385 USDT |
| 2025-11-22 |
0.1235 USDT |
437,706.3100 |
0.1091 USDT |
0.1085 USDT |
0.1436 USDT |
0.1423 USDT |
| 2025-11-21 |
0.1135 USDT |
759,517.5600 |
0.1211 USDT |
0.1052 USDT |
0.1228 USDT |
0.1169 USDT |
| 2025-11-20 |
0.1311 USDT |
539,735.9700 |
0.1419 USDT |
0.1172 USDT |
0.1511 USDT |
0.1195 USDT |
| 2025-11-19 |
0.1385 USDT |
303,681.7700 |
0.1533 USDT |
0.1246 USDT |
0.1533 USDT |
0.1270 USDT |
| 2025-11-18 |
0.1282 USDT |
558,882.1300 |
0.1171 USDT |
0.1130 USDT |
0.1438 USDT |
0.1367 USDT |
| 2025-11-17 |
0.1535 USDT |
338,829.1200 |
0.1466 USDT |
0.1458 USDT |
0.1694 USDT |
0.1538 USDT |
| 2025-11-16 |
0.1710 USDT |
456,272.4700 |
0.1751 USDT |
0.1557 USDT |
0.1948 USDT |
0.1580 USDT |
| 2025-11-15 |
0.1878 USDT |
390,286.4500 |
0.1786 USDT |
0.1714 USDT |
0.2015 USDT |
0.1798 USDT |
| 2025-11-14 |
0.1953 USDT |
540,894.2700 |
0.2260 USDT |
0.1658 USDT |
0.2261 USDT |
0.1812 USDT |
| 2025-11-13 |
0.2745 USDT |
80,349.7700 |
0.2843 USDT |
0.2663 USDT |
0.2843 USDT |
0.2802 USDT |
| 2025-11-12 |
0.3010 USDT |
103,327.9700 |
0.3129 USDT |
0.2715 USDT |
0.3684 USDT |
0.2944 USDT |
| 2025-11-11 |
0.3178 USDT |
65,440.1300 |
0.3123 USDT |
0.2976 USDT |
0.3379 USDT |
0.3065 USDT |
| 2025-11-10 |
0.3573 USDT |
13,445.9900 |
0.3313 USDT |
0.3280 USDT |
0.3877 USDT |
0.3573 USDT |
| 2025-11-09 |
0.3515 USDT |
62,063.4200 |
0.3200 USDT |
0.3195 USDT |
0.4111 USDT |
0.3404 USDT |
| 2025-11-08 |
0.3319 USDT |
21,137.2300 |
0.3666 USDT |
0.3148 USDT |
0.3684 USDT |
0.3189 USDT |
| 2025-11-07 |
0.3260 USDT |
53,794.2300 |
0.3359 USDT |
0.3086 USDT |
0.3577 USDT |
0.3280 USDT |
| 2025-11-06 |
0.3276 USDT |
70,625.4100 |
0.3780 USDT |
0.3018 USDT |
0.3780 USDT |
0.3413 USDT |
| 2025-11-05 |
0.3794 USDT |
154,873.2700 |
0.3322 USDT |
0.3202 USDT |
0.4293 USDT |
0.3855 USDT |
| 2025-11-04 |
0.3395 USDT |
53,782.8800 |
0.3568 USDT |
0.3000 USDT |
0.3960 USDT |
0.3200 USDT |
| 2025-11-03 |
0.3674 USDT |
139,657.0200 |
0.4426 USDT |
0.3371 USDT |
0.4426 USDT |
0.3573 USDT |
| 2025-11-02 |
0.4291 USDT |
52,068.3800 |
0.4492 USDT |
0.3958 USDT |
0.4875 USDT |
0.4269 USDT |
| 2025-11-01 |
0.4121 USDT |
24,362.9300 |
0.4231 USDT |
0.3892 USDT |
0.4429 USDT |
0.4090 USDT |
| 2025-10-31 |
0.4155 USDT |
128,528.3200 |
0.4288 USDT |
0.3655 USDT |
0.4878 USDT |
0.4325 USDT |