Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3284 USDT |
48,905.5600 |
0.3304 USDT |
0.3246 USDT |
0.3320 USDT |
0.3267 USDT |
| 2025-09-10 |
0.3301 USDT |
245,939.2900 |
0.3308 USDT |
0.3262 USDT |
0.3342 USDT |
0.3282 USDT |
| 2025-09-09 |
0.3278 USDT |
323,078.4900 |
0.3281 USDT |
0.3218 USDT |
0.3350 USDT |
0.3255 USDT |
| 2025-09-08 |
0.3211 USDT |
131,927.3500 |
0.3145 USDT |
0.3133 USDT |
0.3279 USDT |
0.3258 USDT |
| 2025-09-07 |
0.3146 USDT |
12,879.5900 |
0.3129 USDT |
0.3128 USDT |
0.3156 USDT |
0.3143 USDT |
| 2025-09-06 |
0.3126 USDT |
16,834.2400 |
0.3145 USDT |
0.3101 USDT |
0.3148 USDT |
0.3111 USDT |
| 2025-09-05 |
0.3146 USDT |
51,562.1400 |
0.3132 USDT |
0.3092 USDT |
0.3175 USDT |
0.3107 USDT |
| 2025-09-04 |
0.3137 USDT |
48,070.0100 |
0.3207 USDT |
0.3081 USDT |
0.3209 USDT |
0.3096 USDT |
| 2025-09-03 |
0.3174 USDT |
19,884.3300 |
0.3167 USDT |
0.3143 USDT |
0.3184 USDT |
0.3169 USDT |
| 2025-09-02 |
0.3158 USDT |
126,132.3000 |
0.3135 USDT |
0.3108 USDT |
0.3176 USDT |
0.3130 USDT |
| 2025-09-01 |
0.3134 USDT |
137,761.6200 |
0.3215 USDT |
0.3091 USDT |
0.3215 USDT |
0.3111 USDT |
| 2025-08-31 |
0.3303 USDT |
146,997.2600 |
0.3400 USDT |
0.3249 USDT |
0.3450 USDT |
0.3250 USDT |
| 2025-08-30 |
0.3396 USDT |
1,261,899.2600 |
0.3263 USDT |
0.3244 USDT |
0.3531 USDT |
0.3333 USDT |
| 2025-08-29 |
0.3335 USDT |
488,401.9600 |
0.3194 USDT |
0.3160 USDT |
0.3617 USDT |
0.3220 USDT |
| 2025-08-28 |
0.3159 USDT |
12,026.6800 |
0.3101 USDT |
0.3090 USDT |
0.3194 USDT |
0.3159 USDT |
| 2025-08-27 |
0.3141 USDT |
31,446.6600 |
0.3132 USDT |
0.3098 USDT |
0.3167 USDT |
0.3151 USDT |
| 2025-08-26 |
0.3043 USDT |
38,362.6900 |
0.3014 USDT |
0.2980 USDT |
0.3106 USDT |
0.3075 USDT |
| 2025-08-25 |
0.3135 USDT |
35,109.0900 |
0.3194 USDT |
0.3081 USDT |
0.3227 USDT |
0.3126 USDT |
| 2025-08-24 |
0.3220 USDT |
119,468.8700 |
0.3266 USDT |
0.3154 USDT |
0.3267 USDT |
0.3262 USDT |
| 2025-08-23 |
0.3233 USDT |
28,810.5600 |
0.3290 USDT |
0.3184 USDT |
0.3290 USDT |
0.3239 USDT |
| 2025-08-22 |
0.3049 USDT |
63,170.6700 |
0.3094 USDT |
0.2977 USDT |
0.3104 USDT |
0.3012 USDT |
| 2025-08-21 |
0.3116 USDT |
200,060.8300 |
0.3148 USDT |
0.3059 USDT |
0.3163 USDT |
0.3086 USDT |
| 2025-08-20 |
0.3086 USDT |
44,707.4000 |
0.3073 USDT |
0.3018 USDT |
0.3145 USDT |
0.3144 USDT |
| 2025-08-19 |
0.3160 USDT |
33,987.2100 |
0.3234 USDT |
0.3073 USDT |
0.3252 USDT |
0.3100 USDT |
| 2025-08-18 |
0.3241 USDT |
19,281.0700 |
0.3331 USDT |
0.3168 USDT |
0.3332 USDT |
0.3220 USDT |
| 2025-08-17 |
0.3354 USDT |
9,445.0800 |
0.3304 USDT |
0.3303 USDT |
0.3403 USDT |
0.3368 USDT |
| 2025-08-16 |
0.3284 USDT |
13,995.4300 |
0.3280 USDT |
0.3257 USDT |
0.3321 USDT |
0.3318 USDT |
| 2025-08-15 |
0.3297 USDT |
126,583.4500 |
0.3284 USDT |
0.3194 USDT |
0.3370 USDT |
0.3291 USDT |
| 2025-08-14 |
0.3360 USDT |
183,611.0600 |
0.3600 USDT |
0.3241 USDT |
0.3619 USDT |
0.3283 USDT |
| 2025-08-13 |
0.3556 USDT |
40,355.1200 |
0.3571 USDT |
0.3464 USDT |
0.3606 USDT |
0.3553 USDT |
| 2025-08-12 |
0.3449 USDT |
43,352.0600 |
0.3416 USDT |
0.3341 USDT |
0.3579 USDT |
0.3548 USDT |
| 2025-08-11 |
0.3572 USDT |
170,331.4900 |
0.3499 USDT |
0.3447 USDT |
0.3712 USDT |
0.3547 USDT |
| 2025-08-10 |
0.3539 USDT |
24,556.5700 |
0.3566 USDT |
0.3458 USDT |
0.3590 USDT |
0.3529 USDT |
| 2025-08-09 |
0.3574 USDT |
258,346.7800 |
0.3430 USDT |
0.3430 USDT |
0.3652 USDT |
0.3568 USDT |
| 2025-08-08 |
0.3376 USDT |
21,189.4600 |
0.3360 USDT |
0.3331 USDT |
0.3435 USDT |
0.3422 USDT |
| 2025-08-07 |
0.3300 USDT |
40,614.4700 |
0.3267 USDT |
0.3235 USDT |
0.3366 USDT |
0.3357 USDT |
| 2025-08-06 |
0.3227 USDT |
22,718.4100 |
0.3221 USDT |
0.3147 USDT |
0.3284 USDT |
0.3270 USDT |
| 2025-08-05 |
0.3302 USDT |
36,978.1600 |
0.3376 USDT |
0.3194 USDT |
0.3381 USDT |
0.3194 USDT |
| 2025-08-04 |
0.3312 USDT |
18,905.8900 |
0.3293 USDT |
0.3272 USDT |
0.3367 USDT |
0.3367 USDT |
| 2025-08-03 |
0.3244 USDT |
14,025.1700 |
0.3194 USDT |
0.3132 USDT |
0.3297 USDT |
0.3287 USDT |
| 2025-08-02 |
0.3215 USDT |
21,806.6900 |
0.3246 USDT |
0.3117 USDT |
0.3286 USDT |
0.3128 USDT |
| 2025-08-01 |
0.3252 USDT |
75,850.7800 |
0.3311 USDT |
0.3184 USDT |
0.3321 USDT |
0.3295 USDT |
| 2025-07-31 |
0.3474 USDT |
71,338.2500 |
0.3469 USDT |
0.3292 USDT |
0.3581 USDT |
0.3319 USDT |
| 2025-07-30 |
0.3438 USDT |
103,958.8700 |
0.3547 USDT |
0.3314 USDT |
0.3561 USDT |
0.3447 USDT |
| 2025-07-29 |
0.3600 USDT |
95,652.3600 |
0.3599 USDT |
0.3520 USDT |
0.3669 USDT |
0.3583 USDT |
| 2025-07-28 |
0.3735 USDT |
119,581.9800 |
0.3841 USDT |
0.3577 USDT |
0.3876 USDT |
0.3588 USDT |
| 2025-07-27 |
0.3810 USDT |
79,388.3500 |
0.3731 USDT |
0.3731 USDT |
0.3876 USDT |
0.3876 USDT |
| 2025-07-26 |
0.3733 USDT |
129,167.3900 |
0.3701 USDT |
0.3672 USDT |
0.3777 USDT |
0.3740 USDT |
| 2025-07-25 |
0.3630 USDT |
72,339.5600 |
0.3722 USDT |
0.3562 USDT |
0.3723 USDT |
0.3609 USDT |
| 2025-07-24 |
0.3720 USDT |
153,810.2700 |
0.3875 USDT |
0.3523 USDT |
0.3893 USDT |
0.3799 USDT |