Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.1982 USDT |
133,954.7500 |
0.1777 USDT |
0.1777 USDT |
0.2274 USDT |
0.2124 USDT |
| 2025-10-05 |
0.1873 USDT |
120,895.7600 |
0.1827 USDT |
0.1713 USDT |
0.2030 USDT |
0.1791 USDT |
| 2025-10-04 |
0.1801 USDT |
250,973.4900 |
0.2055 USDT |
0.1568 USDT |
0.2140 USDT |
0.1878 USDT |
| 2025-10-03 |
0.2264 USDT |
43,011.0200 |
0.2436 USDT |
0.1980 USDT |
0.2523 USDT |
0.2154 USDT |
| 2025-10-02 |
0.2485 USDT |
65,209.0800 |
0.2527 USDT |
0.2274 USDT |
0.2652 USDT |
0.2471 USDT |
| 2025-10-01 |
0.2275 USDT |
44,402.4500 |
0.2195 USDT |
0.2144 USDT |
0.2451 USDT |
0.2266 USDT |
| 2025-09-30 |
0.2386 USDT |
43,796.6000 |
0.2381 USDT |
0.2239 USDT |
0.2579 USDT |
0.2268 USDT |
| 2025-09-29 |
0.2305 USDT |
15,904.7300 |
0.2361 USDT |
0.2224 USDT |
0.2460 USDT |
0.2238 USDT |
| 2025-09-28 |
0.2061 USDT |
55,344.9000 |
0.2000 USDT |
0.1846 USDT |
0.2364 USDT |
0.2332 USDT |
| 2025-09-27 |
0.2220 USDT |
77,106.0200 |
0.2432 USDT |
0.2026 USDT |
0.2434 USDT |
0.2090 USDT |
| 2025-09-26 |
0.2191 USDT |
91,356.9600 |
0.2101 USDT |
0.2100 USDT |
0.2406 USDT |
0.2330 USDT |
| 2025-09-25 |
0.2648 USDT |
120,312.1800 |
0.2796 USDT |
0.2408 USDT |
0.3016 USDT |
0.2606 USDT |
| 2025-09-24 |
0.2846 USDT |
261,995.9300 |
0.2321 USDT |
0.2274 USDT |
0.3206 USDT |
0.2845 USDT |
| 2025-09-23 |
0.2573 USDT |
117,137.4900 |
0.2071 USDT |
0.2071 USDT |
0.2960 USDT |
0.2725 USDT |
| 2025-09-22 |
0.2307 USDT |
59,890.7100 |
0.2302 USDT |
0.2147 USDT |
0.2426 USDT |
0.2149 USDT |
| 2025-09-21 |
0.2275 USDT |
148,322.3200 |
0.2171 USDT |
0.2049 USDT |
0.2478 USDT |
0.2344 USDT |
| 2025-09-20 |
0.1993 USDT |
195,847.9300 |
0.2010 USDT |
0.1811 USDT |
0.2288 USDT |
0.2225 USDT |
| 2025-09-19 |
0.2138 USDT |
186,115.8000 |
0.2248 USDT |
0.1987 USDT |
0.2341 USDT |
0.2094 USDT |
| 2025-09-18 |
0.2514 USDT |
369,652.6500 |
0.2530 USDT |
0.2321 USDT |
0.2746 USDT |
0.2321 USDT |
| 2025-09-17 |
0.2821 USDT |
52,670.0800 |
0.2741 USDT |
0.2644 USDT |
0.2939 USDT |
0.2845 USDT |
| 2025-09-16 |
0.2685 USDT |
98,438.1200 |
0.2766 USDT |
0.2517 USDT |
0.2969 USDT |
0.2590 USDT |
| 2025-09-15 |
0.2892 USDT |
210,688.1500 |
0.2899 USDT |
0.2652 USDT |
0.3162 USDT |
0.2842 USDT |
| 2025-09-14 |
0.3056 USDT |
167,691.8900 |
0.3138 USDT |
0.2811 USDT |
0.3313 USDT |
0.2898 USDT |
| 2025-09-13 |
0.3369 USDT |
214,831.5400 |
0.3295 USDT |
0.3124 USDT |
0.3700 USDT |
0.3124 USDT |
| 2025-09-12 |
0.3592 USDT |
133,187.6000 |
0.3308 USDT |
0.3297 USDT |
0.3844 USDT |
0.3593 USDT |
| 2025-09-11 |
0.3185 USDT |
433,604.5300 |
0.2707 USDT |
0.2693 USDT |
0.3852 USDT |
0.2908 USDT |
| 2025-09-10 |
0.2819 USDT |
453,629.4700 |
0.2628 USDT |
0.2487 USDT |
0.3152 USDT |
0.2619 USDT |
| 2025-09-09 |
0.2621 USDT |
234,577.5900 |
0.2595 USDT |
0.2415 USDT |
0.2795 USDT |
0.2648 USDT |
| 2025-09-08 |
0.2815 USDT |
125,036.1000 |
0.2705 USDT |
0.2689 USDT |
0.3058 USDT |
0.2931 USDT |
| 2025-09-07 |
0.2683 USDT |
64,387.2600 |
0.2477 USDT |
0.2460 USDT |
0.2829 USDT |
0.2704 USDT |
| 2025-09-06 |
0.2682 USDT |
173,506.2400 |
0.2717 USDT |
0.2530 USDT |
0.2844 USDT |
0.2641 USDT |
| 2025-09-05 |
0.3221 USDT |
218,119.0900 |
0.3409 USDT |
0.3016 USDT |
0.3496 USDT |
0.3053 USDT |
| 2025-09-04 |
0.3463 USDT |
1,538,655.8000 |
0.3486 USDT |
0.3111 USDT |
0.3661 USDT |
0.3133 USDT |
| 2025-09-03 |
0.3836 USDT |
2,809,031.1900 |
0.4176 USDT |
0.3640 USDT |
0.4189 USDT |
0.3810 USDT |
| 2025-09-02 |
0.3772 USDT |
3,070,651.1000 |
0.3608 USDT |
0.3493 USDT |
0.4230 USDT |
0.4202 USDT |
| 2025-09-01 |
0.3844 USDT |
2,691,065.7000 |
0.4211 USDT |
0.3413 USDT |
0.4260 USDT |
0.3587 USDT |
| 2025-08-31 |
0.4292 USDT |
1,727,301.1700 |
0.4350 USDT |
0.4161 USDT |
0.4450 USDT |
0.4220 USDT |
| 2025-08-30 |
0.4245 USDT |
900,322.0200 |
0.4314 USDT |
0.3843 USDT |
0.4476 USDT |
0.4045 USDT |
| 2025-08-29 |
0.4525 USDT |
3,601,422.7500 |
0.4867 USDT |
0.4164 USDT |
0.4936 USDT |
0.4319 USDT |
| 2025-08-28 |
0.5005 USDT |
2,113,717.9400 |
0.5105 USDT |
0.4680 USDT |
0.5338 USDT |
0.4790 USDT |
| 2025-08-27 |
0.5172 USDT |
1,611,157.6400 |
0.5417 USDT |
0.4759 USDT |
0.6000 USDT |
0.5126 USDT |
| 2025-08-26 |
0.5262 USDT |
1,761,193.0300 |
0.5023 USDT |
0.4901 USDT |
0.5704 USDT |
0.5510 USDT |
| 2025-08-25 |
0.5538 USDT |
1,296,630.3900 |
0.5998 USDT |
0.5092 USDT |
0.6284 USDT |
0.5604 USDT |
| 2025-08-24 |
0.5670 USDT |
1,541,949.4000 |
0.5366 USDT |
0.5100 USDT |
0.6677 USDT |
0.6070 USDT |
| 2025-08-23 |
0.4496 USDT |
927,621.2900 |
0.4522 USDT |
0.4250 USDT |
0.4765 USDT |
0.4471 USDT |
| 2025-08-22 |
0.4205 USDT |
1,626,236.2100 |
0.4116 USDT |
0.3955 USDT |
0.4790 USDT |
0.4730 USDT |
| 2025-08-21 |
0.4608 USDT |
1,702,794.8000 |
0.5125 USDT |
0.3715 USDT |
0.5195 USDT |
0.4472 USDT |
| 2025-08-20 |
0.4692 USDT |
1,660,913.5200 |
0.4562 USDT |
0.4140 USDT |
0.4995 USDT |
0.4728 USDT |
| 2025-08-19 |
0.4979 USDT |
859,843.7700 |
0.4823 USDT |
0.4356 USDT |
0.5606 USDT |
0.4539 USDT |
| 2025-08-18 |
0.4571 USDT |
2,987,103.7400 |
0.4408 USDT |
0.4027 USDT |
0.5478 USDT |
0.4877 USDT |