Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
35.8514 UST |
21,978.0528 DOT |
35.6179 UST |
34.4897 UST |
37.7633 UST |
36.2142 UST |
| 2021-03-01 |
34.4716 UST |
16,459.7533 DOT |
33.7851 UST |
33.0852 UST |
35.5803 UST |
34.5449 UST |
| 2021-02-28 |
31.6693 UST |
36,465.4985 DOT |
33.3932 UST |
29.8440 UST |
34.3500 UST |
33.5517 UST |
| 2021-02-27 |
34.0228 UST |
31,741.3744 DOT |
31.4601 UST |
31.4601 UST |
35.6315 UST |
34.2907 UST |
| 2021-02-26 |
30.8076 UST |
44,981.1124 DOT |
31.2434 UST |
28.4000 UST |
33.5074 UST |
30.9767 UST |
| 2021-02-25 |
33.3764 UST |
28,825.6277 DOT |
33.7034 UST |
31.0480 UST |
35.1752 UST |
31.2396 UST |
| 2021-02-24 |
34.6179 UST |
43,923.6078 DOT |
34.5485 UST |
31.9140 UST |
36.8019 UST |
33.7034 UST |
| 2021-02-23 |
33.3476 UST |
99,428.4806 DOT |
37.5142 UST |
26.8866 UST |
37.7257 UST |
34.5485 UST |
| 2021-02-22 |
35.9386 UST |
79,488.0934 DOT |
39.5625 UST |
30.9356 UST |
39.5625 UST |
37.7027 UST |
| 2021-02-21 |
39.0135 UST |
41,345.6904 DOT |
39.0055 UST |
38.1120 UST |
40.4566 UST |
39.4800 UST |
| 2021-02-20 |
38.8039 UST |
82,072.8974 DOT |
35.0000 UST |
33.6734 UST |
42.1482 UST |
39.0074 UST |
| 2021-02-19 |
32.6292 UST |
22,270.3380 DOT |
31.2254 UST |
29.6133 UST |
34.9650 UST |
34.9650 UST |
| 2021-02-18 |
31.4164 UST |
16,852.1492 DOT |
31.9824 UST |
30.6124 UST |
32.6102 UST |
31.0653 UST |
| 2021-02-17 |
30.7735 UST |
26,507.0285 DOT |
30.0469 UST |
29.6647 UST |
32.4482 UST |
31.9776 UST |
| 2021-02-16 |
29.5580 UST |
30,489.2761 DOT |
27.6722 UST |
26.9409 UST |
30.8602 UST |
30.0542 UST |
| 2021-02-15 |
26.8679 UST |
28,149.9268 DOT |
26.9456 UST |
22.8450 UST |
29.4500 UST |
27.8113 UST |
| 2021-02-14 |
27.7920 UST |
12,612.8708 DOT |
28.0239 UST |
26.4153 UST |
29.3179 UST |
26.9490 UST |
| 2021-02-13 |
28.5021 UST |
19,343.4160 DOT |
28.6016 UST |
27.3006 UST |
30.0034 UST |
28.0219 UST |
| 2021-02-12 |
27.2969 UST |
10,330.8839 DOT |
24.9775 UST |
24.4040 UST |
29.3836 UST |
28.5007 UST |
| 2021-02-11 |
24.6372 UST |
20,447.5040 DOT |
23.3855 UST |
22.3622 UST |
25.9768 UST |
24.9542 UST |
| 2021-02-10 |
23.1066 UST |
19,340.5169 DOT |
23.0869 UST |
21.9598 UST |
24.6184 UST |
23.3855 UST |
| 2021-02-09 |
23.0058 UST |
6,410.1619 DOT |
22.9952 UST |
22.1224 UST |
24.1439 UST |
22.9716 UST |
| 2021-02-08 |
22.0733 UST |
7,368.0022 DOT |
19.5004 UST |
19.0221 UST |
23.6948 UST |
22.9952 UST |
| 2021-02-07 |
19.2876 UST |
8,468.9680 DOT |
20.1395 UST |
18.1859 UST |
20.5068 UST |
19.5984 UST |
| 2021-02-06 |
20.1834 UST |
9,484.5474 DOT |
20.5721 UST |
19.5714 UST |
21.0433 UST |
20.1125 UST |
| 2021-02-05 |
20.2616 UST |
24,270.6309 DOT |
19.5111 UST |
19.1668 UST |
21.1259 UST |
20.5721 UST |
| 2021-02-04 |
19.9150 UST |
32,587.7673 DOT |
20.6122 UST |
18.7329 UST |
21.3061 UST |
19.4791 UST |
| 2021-02-03 |
17.5098 UST |
30,286.6229 DOT |
16.6876 UST |
16.3281 UST |
20.6122 UST |
20.4387 UST |
| 2021-02-02 |
16.6289 UST |
21,588.9123 DOT |
16.0477 UST |
15.5325 UST |
17.1866 UST |
16.6834 UST |
| 2021-02-01 |
15.5281 UST |
11,514.9011 DOT |
15.4527 UST |
15.1161 UST |
16.1860 UST |
15.9674 UST |
| 2021-01-31 |
15.8591 UST |
10,720.1661 DOT |
15.8772 UST |
15.0944 UST |
16.8901 UST |
15.4527 UST |
| 2021-01-30 |
16.0221 UST |
7,036.1501 DOT |
16.3332 UST |
15.7462 UST |
16.3738 UST |
15.8772 UST |
| 2021-01-29 |
16.2700 UST |
33,201.5244 DOT |
16.6056 UST |
15.5200 UST |
17.6966 UST |
16.3383 UST |
| 2021-01-28 |
16.7470 UST |
29,341.9069 DOT |
15.4838 UST |
14.6666 UST |
17.6825 UST |
16.6071 UST |
| 2021-01-27 |
15.8094 UST |
11,069.9978 DOT |
17.0928 UST |
15.0495 UST |
17.0928 UST |
15.4782 UST |
| 2021-01-26 |
16.8447 UST |
18,450.5031 DOT |
17.2775 UST |
16.0037 UST |
17.7416 UST |
17.0975 UST |
| 2021-01-25 |
18.0503 UST |
12,035.5846 DOT |
17.9897 UST |
17.1166 UST |
19.0543 UST |
17.2775 UST |
| 2021-01-24 |
17.8695 UST |
10,604.1472 DOT |
18.6895 UST |
17.3145 UST |
18.6895 UST |
17.9897 UST |
| 2021-01-23 |
17.6998 UST |
18,685.2687 DOT |
17.1948 UST |
16.8570 UST |
18.7533 UST |
18.7376 UST |
| 2021-01-22 |
16.3758 UST |
40,079.7941 DOT |
15.9377 UST |
14.7326 UST |
18.0245 UST |
17.1290 UST |
| 2021-01-21 |
16.3935 UST |
31,437.6892 DOT |
17.9988 UST |
15.0095 UST |
18.1144 UST |
16.0025 UST |
| 2021-01-20 |
16.3955 UST |
20,748.3678 DOT |
16.4030 UST |
14.8246 UST |
18.1852 UST |
17.9230 UST |
| 2021-01-19 |
16.7616 UST |
13,277.2992 DOT |
16.5755 UST |
15.9351 UST |
17.4829 UST |
16.4069 UST |
| 2021-01-18 |
17.0243 UST |
16,678.6020 DOT |
17.0774 UST |
15.7975 UST |
18.1578 UST |
16.5684 UST |
| 2021-01-17 |
17.2706 UST |
32,865.5824 DOT |
18.0076 UST |
16.3747 UST |
18.2177 UST |
17.0707 UST |
| 2021-01-16 |
16.6018 UST |
46,170.2612 DOT |
13.1772 UST |
13.1772 UST |
19.2716 UST |
18.0115 UST |
| 2021-01-15 |
13.2814 UST |
50,689.9427 DOT |
14.6594 UST |
11.7635 UST |
14.8703 UST |
13.2109 UST |
| 2021-01-14 |
12.4317 UST |
39,370.9480 DOT |
10.9992 UST |
10.8984 UST |
14.5885 UST |
14.5455 UST |
| 2021-01-13 |
9.5600 UST |
86,197.9756 DOT |
8.3033 UST |
8.0156 UST |
14.9797 UST |
11.1137 UST |
| 2021-01-12 |
8.2388 UST |
74,742.6750 DOT |
7.5000 UST |
7.5000 UST |
8.5212 UST |
8.3002 UST |