Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.4225 USDT |
515,246.4000 |
0.4188 USDT |
0.4117 USDT |
0.4355 USDT |
0.4118 USDT |
| 2025-06-02 |
0.4242 USDT |
1,698,472.9300 |
0.4149 USDT |
0.3962 USDT |
0.4439 USDT |
0.4118 USDT |
| 2025-06-01 |
0.4103 USDT |
3,294,709.7400 |
0.3789 USDT |
0.3745 USDT |
0.4314 USDT |
0.4062 USDT |
| 2025-05-31 |
0.3734 USDT |
490,903.8600 |
0.3832 USDT |
0.3660 USDT |
0.3832 USDT |
0.3788 USDT |
| 2025-05-30 |
0.4123 USDT |
619,943.2100 |
0.4339 USDT |
0.4007 USDT |
0.4344 USDT |
0.4097 USDT |
| 2025-05-29 |
0.4390 USDT |
134,011.8000 |
0.4393 USDT |
0.4331 USDT |
0.4442 USDT |
0.4334 USDT |
| 2025-05-28 |
0.4456 USDT |
132,470.7000 |
0.4445 USDT |
0.4401 USDT |
0.4507 USDT |
0.4471 USDT |
| 2025-05-27 |
0.4395 USDT |
123,782.4900 |
0.4421 USDT |
0.4302 USDT |
0.4467 USDT |
0.4455 USDT |
| 2025-05-26 |
0.4432 USDT |
92,215.9100 |
0.4454 USDT |
0.4401 USDT |
0.4459 USDT |
0.4403 USDT |
| 2025-05-25 |
0.4370 USDT |
90,763.3800 |
0.4424 USDT |
0.4335 USDT |
0.4424 USDT |
0.4390 USDT |
| 2025-05-24 |
0.4463 USDT |
68,860.3100 |
0.4378 USDT |
0.4365 USDT |
0.4504 USDT |
0.4464 USDT |
| 2025-05-23 |
0.4508 USDT |
232,061.1900 |
0.4626 USDT |
0.4346 USDT |
0.4693 USDT |
0.4495 USDT |
| 2025-05-22 |
0.4554 USDT |
74,695.6300 |
0.4494 USDT |
0.4491 USDT |
0.4626 USDT |
0.4606 USDT |
| 2025-05-21 |
0.4458 USDT |
103,752.2000 |
0.4473 USDT |
0.4381 USDT |
0.4555 USDT |
0.4527 USDT |
| 2025-05-20 |
0.4453 USDT |
51,498.8400 |
0.4467 USDT |
0.4370 USDT |
0.4524 USDT |
0.4473 USDT |
| 2025-05-19 |
0.4381 USDT |
194,219.0500 |
0.4517 USDT |
0.4283 USDT |
0.4538 USDT |
0.4449 USDT |
| 2025-05-18 |
0.4466 USDT |
168,303.5700 |
0.4409 USDT |
0.4346 USDT |
0.4608 USDT |
0.4377 USDT |
| 2025-05-17 |
0.4397 USDT |
125,425.4500 |
0.4526 USDT |
0.4300 USDT |
0.4535 USDT |
0.4392 USDT |
| 2025-05-16 |
0.4622 USDT |
211,011.5000 |
0.4609 USDT |
0.4560 USDT |
0.4689 USDT |
0.4571 USDT |
| 2025-05-15 |
0.4760 USDT |
433,190.7500 |
0.4833 USDT |
0.4507 USDT |
0.4955 USDT |
0.4563 USDT |
| 2025-05-14 |
0.4883 USDT |
899,367.6300 |
0.4925 USDT |
0.4784 USDT |
0.4995 USDT |
0.4807 USDT |
| 2025-05-13 |
0.4859 USDT |
954,126.6000 |
0.4903 USDT |
0.4666 USDT |
0.5003 USDT |
0.4933 USDT |
| 2025-05-12 |
0.4966 USDT |
489,236.1600 |
0.5015 USDT |
0.4614 USDT |
0.5186 USDT |
0.4780 USDT |
| 2025-05-11 |
0.5041 USDT |
674,934.6000 |
0.4958 USDT |
0.4790 USDT |
0.5247 USDT |
0.5043 USDT |
| 2025-05-10 |
0.4760 USDT |
322,543.3300 |
0.4790 USDT |
0.4676 USDT |
0.4868 USDT |
0.4802 USDT |
| 2025-05-09 |
0.4617 USDT |
301,141.2700 |
0.4601 USDT |
0.4538 USDT |
0.4724 USDT |
0.4656 USDT |
| 2025-05-08 |
0.4400 USDT |
104,880.6000 |
0.4287 USDT |
0.4263 USDT |
0.4521 USDT |
0.4495 USDT |
| 2025-05-07 |
0.4263 USDT |
95,492.7000 |
0.4260 USDT |
0.4196 USDT |
0.4337 USDT |
0.4244 USDT |
| 2025-05-06 |
0.4323 USDT |
178,741.9700 |
0.4415 USDT |
0.4200 USDT |
0.4452 USDT |
0.4274 USDT |
| 2025-05-05 |
0.4431 USDT |
166,632.4700 |
0.4383 USDT |
0.4348 USDT |
0.4471 USDT |
0.4443 USDT |
| 2025-05-04 |
0.4404 USDT |
75,858.9200 |
0.4432 USDT |
0.4375 USDT |
0.4449 USDT |
0.4388 USDT |
| 2025-05-03 |
0.4519 USDT |
130,477.3800 |
0.4631 USDT |
0.4383 USDT |
0.4631 USDT |
0.4452 USDT |
| 2025-05-02 |
0.4640 USDT |
474,195.6200 |
0.4458 USDT |
0.4458 USDT |
0.4784 USDT |
0.4630 USDT |
| 2025-05-01 |
0.4486 USDT |
155,835.8500 |
0.4479 USDT |
0.4393 USDT |
0.4567 USDT |
0.4439 USDT |
| 2025-04-30 |
0.4448 USDT |
133,188.8600 |
0.4538 USDT |
0.4296 USDT |
0.4566 USDT |
0.4431 USDT |
| 2025-04-29 |
0.4612 USDT |
138,317.3800 |
0.4579 USDT |
0.4500 USDT |
0.4719 USDT |
0.4524 USDT |
| 2025-04-28 |
0.4505 USDT |
150,952.7200 |
0.4529 USDT |
0.4378 USDT |
0.4650 USDT |
0.4570 USDT |
| 2025-04-27 |
0.4577 USDT |
123,955.8300 |
0.4721 USDT |
0.4476 USDT |
0.4721 USDT |
0.4547 USDT |
| 2025-04-26 |
0.4730 USDT |
166,375.9600 |
0.4720 USDT |
0.4595 USDT |
0.4806 USDT |
0.4675 USDT |
| 2025-04-25 |
0.4718 USDT |
164,654.5100 |
0.4734 USDT |
0.4590 USDT |
0.4824 USDT |
0.4656 USDT |
| 2025-04-24 |
0.4671 USDT |
392,547.6900 |
0.4650 USDT |
0.4543 USDT |
0.4838 USDT |
0.4693 USDT |
| 2025-04-23 |
0.4501 USDT |
171,031.7200 |
0.4470 USDT |
0.4412 USDT |
0.4561 USDT |
0.4477 USDT |
| 2025-04-22 |
0.4336 USDT |
168,604.5000 |
0.4390 USDT |
0.4250 USDT |
0.4429 USDT |
0.4424 USDT |
| 2025-04-21 |
0.4394 USDT |
153,027.3300 |
0.4376 USDT |
0.4336 USDT |
0.4448 USDT |
0.4401 USDT |
| 2025-04-20 |
0.4391 USDT |
183,582.2700 |
0.4460 USDT |
0.4279 USDT |
0.4554 USDT |
0.4310 USDT |
| 2025-04-19 |
0.4448 USDT |
310,851.1900 |
0.4448 USDT |
0.4300 USDT |
0.4576 USDT |
0.4337 USDT |
| 2025-04-18 |
0.4420 USDT |
4,477,788.4100 |
0.4327 USDT |
0.4148 USDT |
0.4932 USDT |
0.4250 USDT |
| 2025-04-17 |
0.4408 USDT |
464,686.6200 |
0.4516 USDT |
0.4346 USDT |
0.4516 USDT |
0.4364 USDT |
| 2025-04-16 |
0.4613 USDT |
214,146.5700 |
0.4796 USDT |
0.4478 USDT |
0.4796 USDT |
0.4589 USDT |
| 2025-04-15 |
0.4836 USDT |
153,961.4000 |
0.4890 USDT |
0.4769 USDT |
0.4916 USDT |
0.4774 USDT |