Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.6750 USDT |
180,488.4300 |
0.6666 USDT |
0.6435 USDT |
0.6998 USDT |
0.6706 USDT |
| 2025-02-22 |
0.6597 USDT |
126,961.0900 |
0.6385 USDT |
0.6328 USDT |
0.6752 USDT |
0.6687 USDT |
| 2025-02-21 |
0.6666 USDT |
193,473.3800 |
0.6652 USDT |
0.6348 USDT |
0.6864 USDT |
0.6403 USDT |
| 2025-02-20 |
0.6384 USDT |
137,678.0300 |
0.6222 USDT |
0.6222 USDT |
0.6675 USDT |
0.6631 USDT |
| 2025-02-19 |
0.6135 USDT |
220,307.0400 |
0.6142 USDT |
0.5943 USDT |
0.6255 USDT |
0.6214 USDT |
| 2025-02-18 |
0.6275 USDT |
235,858.7900 |
0.6658 USDT |
0.5925 USDT |
0.6785 USDT |
0.6101 USDT |
| 2025-02-17 |
0.6657 USDT |
228,702.9300 |
0.6637 USDT |
0.6371 USDT |
0.6914 USDT |
0.6625 USDT |
| 2025-02-16 |
0.6606 USDT |
443,728.9000 |
0.6685 USDT |
0.6525 USDT |
0.6763 USDT |
0.6626 USDT |
| 2025-02-15 |
0.6761 USDT |
259,260.1700 |
0.7025 USDT |
0.6599 USDT |
0.7058 USDT |
0.6695 USDT |
| 2025-02-14 |
0.7107 USDT |
162,996.8000 |
0.7043 USDT |
0.7000 USDT |
0.7284 USDT |
0.7231 USDT |
| 2025-02-13 |
0.7403 USDT |
478,972.4300 |
0.7305 USDT |
0.7045 USDT |
0.7738 USDT |
0.7114 USDT |
| 2025-02-12 |
0.7050 USDT |
909,973.9500 |
0.6894 USDT |
0.6528 USDT |
0.7717 USDT |
0.7266 USDT |
| 2025-02-11 |
0.7128 USDT |
233,073.9700 |
0.7314 USDT |
0.6812 USDT |
0.7390 USDT |
0.7084 USDT |
| 2025-02-10 |
0.7261 USDT |
676,638.5500 |
0.7578 USDT |
0.6882 USDT |
0.7639 USDT |
0.7318 USDT |
| 2025-02-09 |
0.7578 USDT |
2,894,097.2200 |
0.7444 USDT |
0.7042 USDT |
0.8294 USDT |
0.7299 USDT |
| 2025-02-08 |
0.7780 USDT |
3,326,693.6600 |
0.6836 USDT |
0.6772 USDT |
0.8370 USDT |
0.7301 USDT |
| 2025-02-07 |
0.6653 USDT |
2,058,532.7200 |
0.5636 USDT |
0.5596 USDT |
0.7447 USDT |
0.6611 USDT |
| 2025-02-06 |
0.5876 USDT |
173,965.5400 |
0.5986 USDT |
0.5604 USDT |
0.6115 USDT |
0.5622 USDT |
| 2025-02-05 |
0.6183 USDT |
190,276.3500 |
0.6111 USDT |
0.5910 USDT |
0.6426 USDT |
0.5993 USDT |
| 2025-02-04 |
0.6274 USDT |
409,379.7600 |
0.6636 USDT |
0.5973 USDT |
0.6652 USDT |
0.6280 USDT |
| 2025-02-03 |
0.5466 USDT |
1,400,486.2000 |
0.6190 USDT |
0.4574 USDT |
0.6414 USDT |
0.6392 USDT |
| 2025-02-02 |
0.6886 USDT |
691,400.3600 |
0.7325 USDT |
0.6144 USDT |
0.7430 USDT |
0.6320 USDT |
| 2025-02-01 |
0.7876 USDT |
239,897.2300 |
0.8150 USDT |
0.7500 USDT |
0.8195 USDT |
0.7500 USDT |
| 2025-01-31 |
0.8399 USDT |
302,930.3900 |
0.8392 USDT |
0.8114 USDT |
0.8673 USDT |
0.8299 USDT |
| 2025-01-30 |
0.8473 USDT |
479,780.0000 |
0.8033 USDT |
0.8033 USDT |
0.8760 USDT |
0.8375 USDT |
| 2025-01-29 |
0.7934 USDT |
622,685.8700 |
0.7595 USDT |
0.7475 USDT |
0.8350 USDT |
0.8328 USDT |
| 2025-01-28 |
0.8063 USDT |
281,732.9000 |
0.8427 USDT |
0.7516 USDT |
0.8627 USDT |
0.7675 USDT |
| 2025-01-27 |
0.8349 USDT |
758,779.4400 |
0.8962 USDT |
0.7854 USDT |
0.9128 USDT |
0.8542 USDT |
| 2025-01-26 |
0.8969 USDT |
399,057.9800 |
0.8567 USDT |
0.8420 USDT |
0.9531 USDT |
0.9162 USDT |
| 2025-01-25 |
0.8416 USDT |
306,737.9900 |
0.8440 USDT |
0.8168 USDT |
0.8684 USDT |
0.8505 USDT |
| 2025-01-24 |
0.8658 USDT |
445,753.7300 |
0.8869 USDT |
0.8119 USDT |
0.9065 USDT |
0.8758 USDT |
| 2025-01-23 |
0.8820 USDT |
778,424.9100 |
0.8433 USDT |
0.8363 USDT |
0.9195 USDT |
0.8922 USDT |
| 2025-01-22 |
0.8418 USDT |
377,156.5700 |
0.8549 USDT |
0.8135 USDT |
0.8800 USDT |
0.8496 USDT |
| 2025-01-21 |
0.8534 USDT |
531,624.6600 |
0.8823 USDT |
0.8237 USDT |
0.8906 USDT |
0.8543 USDT |
| 2025-01-20 |
0.8891 USDT |
1,357,171.5900 |
0.9030 USDT |
0.8447 USDT |
0.9514 USDT |
0.8767 USDT |
| 2025-01-19 |
0.9514 USDT |
572,454.7000 |
1.0340 USDT |
0.8877 USDT |
1.0370 USDT |
0.9326 USDT |
| 2025-01-18 |
1.1028 USDT |
1,142,007.7000 |
1.1980 USDT |
0.9990 USDT |
1.3044 USDT |
0.9992 USDT |
| 2025-01-17 |
1.1796 USDT |
130,875.7900 |
1.1723 USDT |
1.1611 USDT |
1.1939 USDT |
1.1804 USDT |
| 2025-01-16 |
1.1905 USDT |
142,785.8200 |
1.2064 USDT |
1.1546 USDT |
1.2359 USDT |
1.1981 USDT |
| 2025-01-15 |
1.1783 USDT |
240,855.2200 |
1.2154 USDT |
1.1480 USDT |
1.2212 USDT |
1.2101 USDT |
| 2025-01-14 |
1.2565 USDT |
826,458.0700 |
1.1623 USDT |
1.1623 USDT |
1.3570 USDT |
1.2040 USDT |
| 2025-01-13 |
1.1586 USDT |
237,048.1800 |
1.2343 USDT |
1.0747 USDT |
1.2779 USDT |
1.1132 USDT |
| 2025-01-12 |
1.2496 USDT |
108,320.1100 |
1.2910 USDT |
1.2272 USDT |
1.2910 USDT |
1.2402 USDT |
| 2025-01-11 |
1.2628 USDT |
183,881.4200 |
1.2838 USDT |
1.2182 USDT |
1.3265 USDT |
1.3043 USDT |
| 2025-01-10 |
1.3130 USDT |
171,073.8200 |
1.2785 USDT |
1.2541 USDT |
1.3564 USDT |
1.3064 USDT |
| 2025-01-09 |
1.3201 USDT |
175,952.7300 |
1.4212 USDT |
1.2573 USDT |
1.4212 USDT |
1.3083 USDT |
| 2025-01-08 |
1.4739 USDT |
137,292.3100 |
1.6036 USDT |
1.3960 USDT |
1.6238 USDT |
1.4066 USDT |
| 2025-01-07 |
1.6674 USDT |
413,185.5800 |
1.5570 USDT |
1.5370 USDT |
1.7572 USDT |
1.6395 USDT |
| 2025-01-06 |
1.5530 USDT |
134,500.8500 |
1.6150 USDT |
1.5299 USDT |
1.6179 USDT |
1.5516 USDT |
| 2025-01-05 |
1.6056 USDT |
69,999.6900 |
1.6786 USDT |
1.5670 USDT |
1.6786 USDT |
1.5870 USDT |