Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
98.8416 UST |
4,018.0795 DOT |
102.6617 UST |
84.3273 UST |
114.7183 UST |
105.9279 UST |
| 2022-05-25 |
112.2883 UST |
13,067.2757 DOT |
147.2440 UST |
88.4037 UST |
153.9991 UST |
120.2792 UST |
| 2022-05-24 |
148.7592 UST |
6,802.0414 DOT |
143.3594 UST |
139.5221 UST |
159.5334 UST |
156.7739 UST |
| 2022-05-23 |
149.8874 UST |
8,909.5880 DOT |
158.2775 UST |
135.4093 UST |
169.3997 UST |
144.7881 UST |
| 2022-05-22 |
154.2389 UST |
12,017.1046 DOT |
174.1956 UST |
136.0862 UST |
179.0297 UST |
157.9842 UST |
| 2022-05-21 |
183.9928 UST |
8,221.9198 DOT |
150.1682 UST |
149.9533 UST |
206.7632 UST |
184.9059 UST |
| 2022-05-20 |
144.5916 UST |
8,792.3259 DOT |
134.4303 UST |
127.8547 UST |
164.3218 UST |
152.1474 UST |
| 2022-05-19 |
120.0355 UST |
33,790.9083 DOT |
103.1445 UST |
103.1445 UST |
137.1033 UST |
127.9095 UST |
| 2022-05-18 |
98.0435 UST |
37,943.0644 DOT |
124.5268 UST |
76.6674 UST |
126.9421 UST |
104.7846 UST |
| 2022-05-17 |
110.9237 UST |
28,271.2198 DOT |
103.8700 UST |
86.2845 UST |
134.5248 UST |
124.3572 UST |
| 2022-05-16 |
124.1318 UST |
129,654.7101 DOT |
76.9622 UST |
67.1653 UST |
203.6111 UST |
112.9587 UST |
| 2022-05-15 |
67.7812 UST |
28,391.0561 DOT |
76.2179 UST |
46.2147 UST |
85.1610 UST |
77.3821 UST |
| 2022-05-14 |
75.9499 UST |
15,922.2572 DOT |
130.1134 UST |
49.4073 UST |
143.6479 UST |
76.3384 UST |
| 2022-05-13 |
120.3850 UST |
43,544.9334 DOT |
28.7747 UST |
28.5991 UST |
247.5997 UST |
104.4049 UST |
| 2022-05-12 |
18.1365 UST |
169,739.9080 DOT |
14.3384 UST |
11.9130 UST |
36.2586 UST |
25.8066 UST |
| 2022-05-11 |
24.0131 UST |
360,362.3779 DOT |
14.2332 UST |
13.5389 UST |
48.1805 UST |
13.8473 UST |
| 2022-05-10 |
13.9619 UST |
210,886.4534 DOT |
14.0319 UST |
12.6559 UST |
17.0475 UST |
12.7835 UST |
| 2022-05-09 |
12.1381 UST |
205,949.7758 DOT |
13.3370 UST |
11.1753 UST |
13.5434 UST |
12.4932 UST |
| 2022-05-08 |
13.5249 UST |
100,881.3582 DOT |
13.8280 UST |
13.1145 UST |
13.9322 UST |
13.5145 UST |
| 2022-05-07 |
14.1561 UST |
22,191.3221 DOT |
14.3272 UST |
13.9245 UST |
14.3696 UST |
14.1748 UST |
| 2022-05-06 |
14.2874 UST |
60,997.5668 DOT |
14.5625 UST |
13.8419 UST |
14.6536 UST |
14.3474 UST |
| 2022-05-05 |
14.7795 UST |
49,375.2137 DOT |
16.3432 UST |
14.0769 UST |
16.4335 UST |
14.4427 UST |
| 2022-05-04 |
15.2006 UST |
25,500.0519 DOT |
14.7208 UST |
14.6741 UST |
15.9533 UST |
15.9533 UST |
| 2022-05-03 |
14.9054 UST |
26,450.5948 DOT |
14.9679 UST |
14.5202 UST |
15.2241 UST |
14.7695 UST |
| 2022-05-02 |
15.0403 UST |
59,559.7190 DOT |
15.3571 UST |
14.5792 UST |
15.5829 UST |
14.7241 UST |
| 2022-05-01 |
15.0118 UST |
42,557.4194 DOT |
14.5009 UST |
14.5009 UST |
15.5140 UST |
15.0657 UST |
| 2022-04-30 |
15.8926 UST |
35,044.5339 DOT |
16.1810 UST |
15.5311 UST |
16.4328 UST |
15.5311 UST |
| 2022-04-29 |
16.4641 UST |
43,334.6725 DOT |
17.0475 UST |
16.0106 UST |
17.0548 UST |
16.1293 UST |
| 2022-04-28 |
16.9996 UST |
35,539.6804 DOT |
16.9194 UST |
16.7672 UST |
17.3943 UST |
16.9140 UST |
| 2022-04-27 |
16.9242 UST |
11,980.5955 DOT |
16.6700 UST |
16.4872 UST |
17.2549 UST |
16.8463 UST |
| 2022-04-26 |
17.3433 UST |
19,324.8154 DOT |
18.0791 UST |
16.6105 UST |
18.2979 UST |
16.8758 UST |
| 2022-04-25 |
17.5656 UST |
20,764.9977 DOT |
18.1363 UST |
17.1200 UST |
18.2009 UST |
18.1434 UST |
| 2022-04-24 |
18.4658 UST |
6,301.5002 DOT |
18.6856 UST |
18.0635 UST |
19.1292 UST |
18.2435 UST |
| 2022-04-23 |
18.6362 UST |
11,840.5021 DOT |
18.2057 UST |
17.9372 UST |
19.2179 UST |
18.6732 UST |
| 2022-04-22 |
18.2433 UST |
8,205.4936 DOT |
18.1014 UST |
18.0133 UST |
18.4721 UST |
18.3331 UST |
| 2022-04-21 |
19.1230 UST |
17,857.2969 DOT |
19.0249 UST |
18.2778 UST |
19.6055 UST |
18.3544 UST |
| 2022-04-20 |
18.8332 UST |
22,888.7917 DOT |
18.7763 UST |
18.4939 UST |
19.4557 UST |
18.9569 UST |
| 2022-04-19 |
18.4459 UST |
5,198.4557 DOT |
18.1200 UST |
17.9913 UST |
18.8624 UST |
18.8374 UST |
| 2022-04-18 |
17.7138 UST |
17,428.6393 DOT |
17.6491 UST |
17.0593 UST |
18.2708 UST |
18.1339 UST |
| 2022-04-17 |
18.4746 UST |
4,075.4798 DOT |
18.5916 UST |
18.0265 UST |
18.7548 UST |
18.2562 UST |
| 2022-04-16 |
18.3546 UST |
8,120.3105 DOT |
18.3326 UST |
18.1288 UST |
18.5725 UST |
18.4864 UST |
| 2022-04-15 |
18.1106 UST |
43,390.9480 DOT |
17.9350 UST |
17.7604 UST |
18.3274 UST |
18.1158 UST |
| 2022-04-14 |
17.9885 UST |
56,551.2190 DOT |
18.1271 UST |
17.4598 UST |
18.4624 UST |
17.7786 UST |
| 2022-04-13 |
17.9176 UST |
12,096.0454 DOT |
17.7221 UST |
17.3779 UST |
18.2610 UST |
18.1009 UST |
| 2022-04-12 |
17.7590 UST |
54,283.0812 DOT |
17.2043 UST |
17.1805 UST |
18.0104 UST |
17.3262 UST |
| 2022-04-11 |
17.8507 UST |
27,901.8977 DOT |
19.1575 UST |
16.9940 UST |
19.2761 UST |
17.3601 UST |
| 2022-04-10 |
19.6448 UST |
11,683.9627 DOT |
19.7553 UST |
19.3706 UST |
20.2184 UST |
20.1427 UST |
| 2022-04-09 |
19.5727 UST |
5,420.3134 DOT |
19.4475 UST |
19.2963 UST |
19.7673 UST |
19.5129 UST |
| 2022-04-08 |
20.1769 UST |
438,483.6656 DOT |
20.3760 UST |
19.7821 UST |
20.5721 UST |
19.7821 UST |
| 2022-04-07 |
20.0925 UST |
13,888.3003 DOT |
19.9084 UST |
19.4577 UST |
20.4952 UST |
20.2081 UST |