Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.4136 USDT |
338,573.1800 |
0.4302 USDT |
0.3762 USDT |
0.4480 USDT |
0.3854 USDT |
| 2025-07-22 |
0.4394 USDT |
1,485,086.5700 |
0.4017 USDT |
0.4017 USDT |
0.4688 USDT |
0.4303 USDT |
| 2025-07-21 |
0.3954 USDT |
415,804.9000 |
0.3806 USDT |
0.3755 USDT |
0.4133 USDT |
0.4011 USDT |
| 2025-07-20 |
0.3759 USDT |
131,092.9400 |
0.3686 USDT |
0.3677 USDT |
0.3880 USDT |
0.3828 USDT |
| 2025-07-19 |
0.3665 USDT |
59,949.5900 |
0.3640 USDT |
0.3596 USDT |
0.3723 USDT |
0.3661 USDT |
| 2025-07-18 |
0.3672 USDT |
792,403.9200 |
0.3690 USDT |
0.3572 USDT |
0.3805 USDT |
0.3632 USDT |
| 2025-07-17 |
0.3682 USDT |
95,086.4900 |
0.3731 USDT |
0.3627 USDT |
0.3732 USDT |
0.3688 USDT |
| 2025-07-16 |
0.3694 USDT |
86,769.5600 |
0.3729 USDT |
0.3655 USDT |
0.3758 USDT |
0.3757 USDT |
| 2025-07-15 |
0.3624 USDT |
126,087.2600 |
0.3721 USDT |
0.3560 USDT |
0.3727 USDT |
0.3659 USDT |
| 2025-07-14 |
0.3767 USDT |
82,856.9700 |
0.3801 USDT |
0.3712 USDT |
0.3861 USDT |
0.3754 USDT |
| 2025-07-13 |
0.3885 USDT |
745,251.6700 |
0.3628 USDT |
0.3628 USDT |
0.4062 USDT |
0.3829 USDT |
| 2025-07-12 |
0.3617 USDT |
126,965.5000 |
0.3587 USDT |
0.3543 USDT |
0.3685 USDT |
0.3587 USDT |
| 2025-07-11 |
0.3647 USDT |
223,049.8400 |
0.3641 USDT |
0.3566 USDT |
0.3724 USDT |
0.3684 USDT |
| 2025-07-10 |
0.3513 USDT |
121,150.8200 |
0.3579 USDT |
0.3463 USDT |
0.3579 USDT |
0.3493 USDT |
| 2025-07-09 |
0.3562 USDT |
124,089.5800 |
0.3613 USDT |
0.3488 USDT |
0.3670 USDT |
0.3544 USDT |
| 2025-07-08 |
0.3684 USDT |
229,769.7400 |
0.3709 USDT |
0.3569 USDT |
0.3809 USDT |
0.3654 USDT |
| 2025-07-07 |
0.3773 USDT |
325,899.9400 |
0.3803 USDT |
0.3652 USDT |
0.3895 USDT |
0.3667 USDT |
| 2025-07-06 |
0.3624 USDT |
571,807.5600 |
0.3477 USDT |
0.3436 USDT |
0.3804 USDT |
0.3685 USDT |
| 2025-07-05 |
0.3508 USDT |
316,956.2000 |
0.3634 USDT |
0.3391 USDT |
0.3736 USDT |
0.3428 USDT |
| 2025-07-04 |
0.3536 USDT |
1,699,998.1200 |
0.3232 USDT |
0.3228 USDT |
0.3752 USDT |
0.3700 USDT |
| 2025-07-03 |
0.3242 USDT |
32,339.1100 |
0.3204 USDT |
0.3190 USDT |
0.3277 USDT |
0.3212 USDT |
| 2025-07-02 |
0.3091 USDT |
133,228.4500 |
0.3080 USDT |
0.2980 USDT |
0.3240 USDT |
0.3192 USDT |
| 2025-07-01 |
0.3166 USDT |
122,450.6100 |
0.3169 USDT |
0.3084 USDT |
0.3237 USDT |
0.3105 USDT |
| 2025-06-30 |
0.3231 USDT |
57,608.5600 |
0.3289 USDT |
0.3163 USDT |
0.3295 USDT |
0.3177 USDT |
| 2025-06-29 |
0.3229 USDT |
38,032.1400 |
0.3215 USDT |
0.3188 USDT |
0.3256 USDT |
0.3192 USDT |
| 2025-06-28 |
0.3213 USDT |
77,993.6800 |
0.3249 USDT |
0.3196 USDT |
0.3264 USDT |
0.3212 USDT |
| 2025-06-27 |
0.3155 USDT |
113,060.7600 |
0.3092 USDT |
0.3039 USDT |
0.3242 USDT |
0.3213 USDT |
| 2025-06-26 |
0.3153 USDT |
172,851.4600 |
0.3191 USDT |
0.3054 USDT |
0.3243 USDT |
0.3120 USDT |
| 2025-06-25 |
0.3156 USDT |
147,720.3000 |
0.3218 USDT |
0.3083 USDT |
0.3235 USDT |
0.3178 USDT |
| 2025-06-24 |
0.3323 USDT |
1,169,952.7800 |
0.3138 USDT |
0.3138 USDT |
0.3470 USDT |
0.3216 USDT |
| 2025-06-23 |
0.2939 USDT |
167,062.8500 |
0.2892 USDT |
0.2871 USDT |
0.2999 USDT |
0.2988 USDT |
| 2025-06-22 |
0.2959 USDT |
143,896.6600 |
0.3095 USDT |
0.2819 USDT |
0.3118 USDT |
0.2821 USDT |
| 2025-06-21 |
0.3134 USDT |
323,401.4600 |
0.3225 USDT |
0.2910 USDT |
0.3306 USDT |
0.3036 USDT |
| 2025-06-20 |
0.3290 USDT |
140,462.5500 |
0.3318 USDT |
0.3145 USDT |
0.3356 USDT |
0.3209 USDT |
| 2025-06-19 |
0.3335 USDT |
112,089.6800 |
0.3371 USDT |
0.3258 USDT |
0.3433 USDT |
0.3288 USDT |
| 2025-06-18 |
0.3343 USDT |
127,272.7000 |
0.3346 USDT |
0.3262 USDT |
0.3403 USDT |
0.3317 USDT |
| 2025-06-17 |
0.3521 USDT |
560,495.0600 |
0.3396 USDT |
0.3356 USDT |
0.3611 USDT |
0.3415 USDT |
| 2025-06-16 |
0.3408 USDT |
338,303.9200 |
0.3438 USDT |
0.3347 USDT |
0.3470 USDT |
0.3466 USDT |
| 2025-06-15 |
0.3452 USDT |
187,734.5700 |
0.3451 USDT |
0.3413 USDT |
0.3494 USDT |
0.3434 USDT |
| 2025-06-14 |
0.3494 USDT |
277,351.7300 |
0.3516 USDT |
0.3388 USDT |
0.3527 USDT |
0.3452 USDT |
| 2025-06-13 |
0.3487 USDT |
296,362.2300 |
0.3672 USDT |
0.3368 USDT |
0.3672 USDT |
0.3497 USDT |
| 2025-06-12 |
0.3805 USDT |
227,912.6800 |
0.3901 USDT |
0.3732 USDT |
0.3903 USDT |
0.3765 USDT |
| 2025-06-11 |
0.3973 USDT |
117,322.2200 |
0.4037 USDT |
0.3913 USDT |
0.4037 USDT |
0.3932 USDT |
| 2025-06-10 |
0.3968 USDT |
151,478.9800 |
0.3970 USDT |
0.3893 USDT |
0.4014 USDT |
0.3989 USDT |
| 2025-06-09 |
0.3820 USDT |
76,430.9100 |
0.3830 USDT |
0.3768 USDT |
0.3872 USDT |
0.3846 USDT |
| 2025-06-08 |
0.3827 USDT |
159,569.6800 |
0.3887 USDT |
0.3781 USDT |
0.3887 USDT |
0.3866 USDT |
| 2025-06-07 |
0.3871 USDT |
170,212.6800 |
0.3807 USDT |
0.3797 USDT |
0.3920 USDT |
0.3867 USDT |
| 2025-06-06 |
0.3826 USDT |
366,237.9900 |
0.3704 USDT |
0.3685 USDT |
0.3884 USDT |
0.3806 USDT |
| 2025-06-05 |
0.3927 USDT |
195,264.4600 |
0.3985 USDT |
0.3863 USDT |
0.3999 USDT |
0.3894 USDT |
| 2025-06-04 |
0.4089 USDT |
382,972.0800 |
0.4115 USDT |
0.3978 USDT |
0.4195 USDT |
0.3986 USDT |