Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.4937 USDT |
387,765.7000 |
0.4946 USDT |
0.4803 USDT |
0.5117 USDT |
0.4901 USDT |
| 2025-04-13 |
0.5116 USDT |
1,185,681.1500 |
0.5218 USDT |
0.4833 USDT |
0.5470 USDT |
0.4840 USDT |
| 2025-04-12 |
0.5162 USDT |
784,360.1600 |
0.5567 USDT |
0.4966 USDT |
0.5567 USDT |
0.5113 USDT |
| 2025-04-11 |
0.5912 USDT |
1,947,454.7100 |
0.6638 USDT |
0.5160 USDT |
0.6782 USDT |
0.5532 USDT |
| 2025-04-10 |
0.6085 USDT |
1,170,233.7800 |
0.6235 USDT |
0.5735 USDT |
0.6519 USDT |
0.6044 USDT |
| 2025-04-09 |
0.4942 USDT |
699,019.6400 |
0.4539 USDT |
0.4402 USDT |
0.5605 USDT |
0.5605 USDT |
| 2025-04-08 |
0.4869 USDT |
385,409.0200 |
0.4937 USDT |
0.4699 USDT |
0.5137 USDT |
0.4712 USDT |
| 2025-04-07 |
0.4665 USDT |
666,019.2700 |
0.4209 USDT |
0.4062 USDT |
0.5243 USDT |
0.4908 USDT |
| 2025-04-06 |
0.4681 USDT |
342,604.9300 |
0.5026 USDT |
0.4358 USDT |
0.5060 USDT |
0.4384 USDT |
| 2025-04-05 |
0.4988 USDT |
471,904.6100 |
0.5070 USDT |
0.4830 USDT |
0.5224 USDT |
0.5040 USDT |
| 2025-04-04 |
0.5035 USDT |
888,304.1200 |
0.4981 USDT |
0.4802 USDT |
0.5219 USDT |
0.4936 USDT |
| 2025-04-03 |
0.4626 USDT |
1,873,460.3800 |
0.4040 USDT |
0.4032 USDT |
0.4874 USDT |
0.4841 USDT |
| 2025-04-02 |
0.4159 USDT |
856,644.4700 |
0.4244 USDT |
0.3980 USDT |
0.4401 USDT |
0.4344 USDT |
| 2025-04-01 |
0.4265 USDT |
141,534.5500 |
0.4235 USDT |
0.4200 USDT |
0.4348 USDT |
0.4204 USDT |
| 2025-03-31 |
0.4242 USDT |
238,877.0600 |
0.4338 USDT |
0.4108 USDT |
0.4339 USDT |
0.4268 USDT |
| 2025-03-30 |
0.4339 USDT |
86,492.6300 |
0.4361 USDT |
0.4254 USDT |
0.4444 USDT |
0.4307 USDT |
| 2025-03-29 |
0.4476 USDT |
149,134.7500 |
0.4623 USDT |
0.4329 USDT |
0.4623 USDT |
0.4329 USDT |
| 2025-03-28 |
0.4703 USDT |
346,859.7800 |
0.5019 USDT |
0.4482 USDT |
0.5063 USDT |
0.4596 USDT |
| 2025-03-27 |
0.5074 USDT |
357,334.8100 |
0.4986 USDT |
0.4936 USDT |
0.5248 USDT |
0.5097 USDT |
| 2025-03-26 |
0.4972 USDT |
110,716.8700 |
0.4924 USDT |
0.4859 USDT |
0.5066 USDT |
0.4954 USDT |
| 2025-03-25 |
0.4830 USDT |
123,303.4400 |
0.4838 USDT |
0.4719 USDT |
0.4927 USDT |
0.4860 USDT |
| 2025-03-24 |
0.4736 USDT |
127,844.9100 |
0.4746 USDT |
0.4578 USDT |
0.4851 USDT |
0.4810 USDT |
| 2025-03-23 |
0.4876 USDT |
67,577.8200 |
0.4999 USDT |
0.4797 USDT |
0.5022 USDT |
0.4836 USDT |
| 2025-03-22 |
0.5018 USDT |
257,577.7200 |
0.5066 USDT |
0.4896 USDT |
0.5177 USDT |
0.4915 USDT |
| 2025-03-21 |
0.4937 USDT |
192,389.9700 |
0.4970 USDT |
0.4746 USDT |
0.5114 USDT |
0.4849 USDT |
| 2025-03-20 |
0.5015 USDT |
193,507.7300 |
0.5229 USDT |
0.4860 USDT |
0.5229 USDT |
0.4912 USDT |
| 2025-03-19 |
0.5350 USDT |
356,815.6300 |
0.5462 USDT |
0.5167 USDT |
0.5635 USDT |
0.5266 USDT |
| 2025-03-18 |
0.5479 USDT |
1,959,576.8400 |
0.5186 USDT |
0.5077 USDT |
0.5816 USDT |
0.5193 USDT |
| 2025-03-17 |
0.4872 USDT |
829,844.5600 |
0.4403 USDT |
0.4356 USDT |
0.5167 USDT |
0.4983 USDT |
| 2025-03-16 |
0.4609 USDT |
159,962.0000 |
0.4785 USDT |
0.4380 USDT |
0.4785 USDT |
0.4404 USDT |
| 2025-03-15 |
0.4630 USDT |
171,067.6300 |
0.4472 USDT |
0.4444 USDT |
0.4744 USDT |
0.4710 USDT |
| 2025-03-14 |
0.4446 USDT |
96,886.5200 |
0.4330 USDT |
0.4323 USDT |
0.4561 USDT |
0.4503 USDT |
| 2025-03-13 |
0.4383 USDT |
29,518.9500 |
0.4416 USDT |
0.4328 USDT |
0.4416 USDT |
0.4405 USDT |
| 2025-03-12 |
0.4351 USDT |
204,813.0800 |
0.4355 USDT |
0.4135 USDT |
0.4491 USDT |
0.4408 USDT |
| 2025-03-11 |
0.4143 USDT |
166,859.1300 |
0.4150 USDT |
0.3861 USDT |
0.4300 USDT |
0.4269 USDT |
| 2025-03-10 |
0.4437 USDT |
208,219.3800 |
0.4429 USDT |
0.4238 USDT |
0.4666 USDT |
0.4666 USDT |
| 2025-03-09 |
0.4739 USDT |
111,716.8100 |
0.5044 USDT |
0.4367 USDT |
0.5051 USDT |
0.4378 USDT |
| 2025-03-08 |
0.5065 USDT |
63,027.0100 |
0.5130 USDT |
0.4976 USDT |
0.5137 USDT |
0.4976 USDT |
| 2025-03-07 |
0.5236 USDT |
304,362.3200 |
0.5252 USDT |
0.4896 USDT |
0.5482 USDT |
0.5301 USDT |
| 2025-03-06 |
0.5306 USDT |
76,217.2700 |
0.5414 USDT |
0.5092 USDT |
0.5451 USDT |
0.5092 USDT |
| 2025-03-05 |
0.5304 USDT |
203,844.7500 |
0.5321 USDT |
0.5176 USDT |
0.5436 USDT |
0.5308 USDT |
| 2025-03-04 |
0.5272 USDT |
1,363,331.1100 |
0.5163 USDT |
0.4948 USDT |
0.5518 USDT |
0.5343 USDT |
| 2025-03-03 |
0.5810 USDT |
304,043.4700 |
0.6283 USDT |
0.5255 USDT |
0.6284 USDT |
0.5255 USDT |
| 2025-03-02 |
0.6173 USDT |
520,303.3200 |
0.5893 USDT |
0.5757 USDT |
0.6411 USDT |
0.6327 USDT |
| 2025-03-01 |
0.5870 USDT |
364,133.9300 |
0.6010 USDT |
0.5566 USDT |
0.6172 USDT |
0.5801 USDT |
| 2025-02-28 |
0.5783 USDT |
171,930.2800 |
0.6043 USDT |
0.5445 USDT |
0.6172 USDT |
0.5952 USDT |
| 2025-02-27 |
0.6181 USDT |
203,289.2600 |
0.6100 USDT |
0.5961 USDT |
0.6292 USDT |
0.6192 USDT |
| 2025-02-26 |
0.6087 USDT |
299,278.0800 |
0.6233 USDT |
0.5826 USDT |
0.6279 USDT |
0.6081 USDT |
| 2025-02-25 |
0.5954 USDT |
524,801.0200 |
0.5933 USDT |
0.5542 USDT |
0.6244 USDT |
0.6196 USDT |
| 2025-02-24 |
0.6513 USDT |
500,810.2900 |
0.6723 USDT |
0.5766 USDT |
0.7138 USDT |
0.5899 USDT |