Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-30 |
0.4103 USDT |
122,599.9600 |
0.4186 USDT |
0.3577 USDT |
0.4744 USDT |
0.4085 USDT |
| 2025-10-29 |
0.5385 USDT |
35,448.3600 |
0.5226 USDT |
0.5176 USDT |
0.5999 USDT |
0.5875 USDT |
| 2025-10-28 |
0.4913 USDT |
23,571.7400 |
0.4802 USDT |
0.4726 USDT |
0.5399 USDT |
0.5135 USDT |
| 2025-10-27 |
0.4925 USDT |
16,056.2000 |
0.5129 USDT |
0.4608 USDT |
0.5335 USDT |
0.4677 USDT |
| 2025-10-26 |
0.4743 USDT |
27,230.9900 |
0.4987 USDT |
0.4379 USDT |
0.5239 USDT |
0.4508 USDT |
| 2025-10-25 |
0.4529 USDT |
100,225.4900 |
0.4748 USDT |
0.4192 USDT |
0.5146 USDT |
0.4449 USDT |
| 2025-10-24 |
0.3598 USDT |
80,296.9300 |
0.3574 USDT |
0.3300 USDT |
0.3850 USDT |
0.3387 USDT |
| 2025-10-23 |
0.2861 USDT |
277,794.2400 |
0.2397 USDT |
0.2364 USDT |
0.3502 USDT |
0.3244 USDT |
| 2025-10-22 |
0.2397 USDT |
240,165.6500 |
0.2375 USDT |
0.2166 USDT |
0.2730 USDT |
0.2211 USDT |
| 2025-10-21 |
0.1776 USDT |
256,408.6000 |
0.1819 USDT |
0.1472 USDT |
0.2616 USDT |
0.2578 USDT |
| 2025-10-20 |
0.1923 USDT |
85,698.1700 |
0.2013 USDT |
0.1776 USDT |
0.2133 USDT |
0.1825 USDT |
| 2025-10-19 |
0.2126 USDT |
61,915.2300 |
0.2107 USDT |
0.1947 USDT |
0.2241 USDT |
0.2042 USDT |
| 2025-10-18 |
0.2057 USDT |
30,600.5700 |
0.2093 USDT |
0.1958 USDT |
0.2183 USDT |
0.2005 USDT |
| 2025-10-17 |
0.2002 USDT |
68,933.0100 |
0.2182 USDT |
0.1811 USDT |
0.2259 USDT |
0.2014 USDT |
| 2025-10-16 |
0.2399 USDT |
90,054.6500 |
0.2417 USDT |
0.2201 USDT |
0.2673 USDT |
0.2222 USDT |
| 2025-10-15 |
0.2892 USDT |
140,006.7500 |
0.2964 USDT |
0.2290 USDT |
0.3332 USDT |
0.2383 USDT |
| 2025-10-14 |
0.2299 USDT |
141,258.3800 |
0.2291 USDT |
0.1875 USDT |
0.3036 USDT |
0.2844 USDT |
| 2025-10-13 |
0.2280 USDT |
137,702.7300 |
0.2201 USDT |
0.2053 USDT |
0.2518 USDT |
0.2435 USDT |
| 2025-10-12 |
0.1834 USDT |
103,945.2400 |
0.1621 USDT |
0.1605 USDT |
0.1977 USDT |
0.1977 USDT |
| 2025-10-11 |
0.1579 USDT |
179,893.2300 |
0.1346 USDT |
0.1318 USDT |
0.1911 USDT |
0.1570 USDT |
| 2025-10-10 |
0.1845 USDT |
69,485.3000 |
0.1946 USDT |
0.1675 USDT |
0.2062 USDT |
0.1732 USDT |
| 2025-10-09 |
0.1997 USDT |
105,914.5700 |
0.2230 USDT |
0.1827 USDT |
0.2313 USDT |
0.1949 USDT |
| 2025-10-08 |
0.2042 USDT |
31,658.9500 |
0.1954 USDT |
0.1932 USDT |
0.2165 USDT |
0.2165 USDT |
| 2025-10-07 |
0.2147 USDT |
92,282.8300 |
0.2014 USDT |
0.1940 USDT |
0.2388 USDT |
0.2051 USDT |