Identifier on Kucoin: URANUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.4669 USDT |
2,713,005.2200 |
0.4256 USDT |
0.4158 USDT |
0.5457 USDT |
0.4757 USDT |
| 2025-08-16 |
0.4135 USDT |
3,110,653.6900 |
0.3942 USDT |
0.3765 USDT |
0.4782 USDT |
0.4146 USDT |
| 2025-08-15 |
0.4274 USDT |
2,200,249.2300 |
0.4081 USDT |
0.3921 USDT |
0.4653 USDT |
0.3991 USDT |
| 2025-08-14 |
0.4078 USDT |
3,641,778.5200 |
0.3962 USDT |
0.3720 USDT |
0.4607 USDT |
0.3825 USDT |
| 2025-08-13 |
0.4380 USDT |
2,150,919.6800 |
0.4422 USDT |
0.4094 USDT |
0.4630 USDT |
0.4259 USDT |
| 2025-08-12 |
0.4360 USDT |
3,157,672.0700 |
0.4319 USDT |
0.4061 USDT |
0.4822 USDT |
0.4706 USDT |
| 2025-08-11 |
0.5276 USDT |
1,543,147.5100 |
0.5764 USDT |
0.4450 USDT |
0.5999 USDT |
0.4689 USDT |
| 2025-08-10 |
0.5904 USDT |
2,024,457.6100 |
0.5156 USDT |
0.5156 USDT |
0.7000 USDT |
0.5679 USDT |
| 2025-08-09 |
0.5111 USDT |
1,075,258.6900 |
0.4691 USDT |
0.4618 USDT |
0.5700 USDT |
0.5279 USDT |
| 2025-08-08 |
0.4970 USDT |
1,693,745.8000 |
0.4977 USDT |
0.4435 USDT |
0.5712 USDT |
0.4698 USDT |
| 2025-08-07 |
0.4579 USDT |
3,652,795.7000 |
0.3876 USDT |
0.3868 USDT |
0.5939 USDT |
0.5652 USDT |
| 2025-08-06 |
0.3774 USDT |
4,546,976.9500 |
0.3817 USDT |
0.3424 USDT |
0.4515 USDT |
0.3847 USDT |
| 2025-08-05 |
0.3711 USDT |
7,378,992.9900 |
0.3849 USDT |
0.3357 USDT |
0.4076 USDT |
0.3404 USDT |
| 2025-08-04 |
0.4245 USDT |
3,305,880.9500 |
0.4681 USDT |
0.3654 USDT |
0.4924 USDT |
0.3819 USDT |
| 2025-08-03 |
0.5130 USDT |
2,837,234.6900 |
0.5501 USDT |
0.4359 USDT |
0.5822 USDT |
0.4466 USDT |
| 2025-08-02 |
0.5130 USDT |
2,165,260.6200 |
0.4818 USDT |
0.4588 USDT |
0.6405 USDT |
0.5275 USDT |
| 2025-08-01 |
0.4901 USDT |
2,979,847.8500 |
0.5468 USDT |
0.4345 USDT |
0.6499 USDT |
0.4700 USDT |
| 2025-07-31 |
0.6558 USDT |
421,587.2800 |
0.6581 USDT |
0.5468 USDT |
0.7710 USDT |
0.5554 USDT |
| 2025-07-30 |
0.5943 USDT |
161,995.5700 |
0.4291 USDT |
0.4165 USDT |
0.9500 USDT |
0.5682 USDT |
| 2025-07-29 |
0.4725 USDT |
103,925.0500 |
0.5082 USDT |
0.4119 USDT |
0.5411 USDT |
0.4511 USDT |
| 2025-07-28 |
0.4672 USDT |
1,180,598.2000 |
0.3700 USDT |
0.3700 USDT |
0.6120 USDT |
0.5607 USDT |