Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
20.6802 UST |
29,721.9050 DOT |
21.7162 UST |
19.7235 UST |
21.7667 UST |
20.0275 UST |
| 2022-04-05 |
22.7990 UST |
143,413.4930 DOT |
22.9021 UST |
22.0566 UST |
23.0955 UST |
22.1085 UST |
| 2022-04-04 |
22.3972 UST |
12,732.8562 DOT |
23.1751 UST |
21.6186 UST |
23.1751 UST |
22.5888 UST |
| 2022-04-03 |
22.9344 UST |
19,735.4605 DOT |
22.5650 UST |
22.5300 UST |
23.5648 UST |
23.4396 UST |
| 2022-04-02 |
22.9442 UST |
30,148.1640 DOT |
22.0463 UST |
22.0082 UST |
23.8339 UST |
22.6894 UST |
| 2022-04-01 |
21.2435 UST |
38,091.1189 DOT |
21.3382 UST |
20.6400 UST |
22.0836 UST |
21.8683 UST |
| 2022-03-31 |
22.0640 UST |
20,857.5178 DOT |
22.3564 UST |
21.2702 UST |
23.0487 UST |
21.4315 UST |
| 2022-03-30 |
22.2610 UST |
22,697.4080 DOT |
22.3826 UST |
21.6742 UST |
22.9807 UST |
22.3977 UST |
| 2022-03-29 |
22.3924 UST |
21,618.6174 DOT |
21.9170 UST |
21.8562 UST |
22.9414 UST |
22.4867 UST |
| 2022-03-28 |
22.7505 UST |
55,078.7020 DOT |
22.4117 UST |
22.2373 UST |
23.3094 UST |
22.5843 UST |
| 2022-03-27 |
21.0993 UST |
26,892.9551 DOT |
20.9231 UST |
20.7182 UST |
21.3419 UST |
21.1932 UST |
| 2022-03-26 |
20.6587 UST |
5,974.3623 DOT |
20.6134 UST |
20.2588 UST |
20.9584 UST |
20.8925 UST |
| 2022-03-25 |
20.8518 UST |
18,577.8513 DOT |
21.1449 UST |
20.2012 UST |
21.3620 UST |
20.4992 UST |
| 2022-03-24 |
20.9422 UST |
13,800.1627 DOT |
20.8204 UST |
20.2433 UST |
21.4264 UST |
21.1440 UST |
| 2022-03-23 |
20.5358 UST |
13,187.5769 DOT |
20.1593 UST |
19.7742 UST |
21.0602 UST |
20.9289 UST |
| 2022-03-22 |
19.6078 UST |
13,527.3938 DOT |
18.7063 UST |
18.7063 UST |
20.1589 UST |
19.9126 UST |
| 2022-03-21 |
18.7141 UST |
6,042.4489 DOT |
18.6883 UST |
18.3686 UST |
18.9999 UST |
18.6985 UST |
| 2022-03-20 |
18.7522 UST |
15,784.2073 DOT |
19.3547 UST |
18.2711 UST |
19.4005 UST |
18.6570 UST |
| 2022-03-19 |
19.4098 UST |
9,375.1690 DOT |
18.9377 UST |
18.8155 UST |
19.7198 UST |
19.3202 UST |
| 2022-03-18 |
18.4511 UST |
15,167.7329 DOT |
18.6291 UST |
18.0759 UST |
19.1323 UST |
18.9385 UST |
| 2022-03-17 |
18.8768 UST |
7,769.8359 DOT |
18.9992 UST |
18.5780 UST |
19.2388 UST |
18.6051 UST |
| 2022-03-16 |
18.3245 UST |
66,163.0582 DOT |
17.7924 UST |
17.6396 UST |
19.1043 UST |
18.9318 UST |
| 2022-03-15 |
17.2906 UST |
9,407.0119 DOT |
17.6248 UST |
16.9978 UST |
17.9419 UST |
17.9419 UST |
| 2022-03-14 |
17.3490 UST |
13,724.2533 DOT |
17.0603 UST |
16.9594 UST |
17.7805 UST |
17.5724 UST |
| 2022-03-13 |
17.7592 UST |
21,063.9785 DOT |
18.0332 UST |
17.0663 UST |
18.2946 UST |
17.1738 UST |
| 2022-03-12 |
18.2277 UST |
15,013.3069 DOT |
17.6790 UST |
17.6790 UST |
18.6631 UST |
18.1667 UST |
| 2022-03-11 |
17.7811 UST |
24,871.2117 DOT |
16.8454 UST |
16.6318 UST |
18.3989 UST |
17.8758 UST |
| 2022-03-10 |
17.0198 UST |
17,512.8643 DOT |
17.7495 UST |
16.6222 UST |
17.8220 UST |
16.8965 UST |
| 2022-03-09 |
17.5437 UST |
16,703.2146 DOT |
16.8960 UST |
16.8115 UST |
17.9785 UST |
17.7686 UST |
| 2022-03-08 |
16.7739 UST |
17,169.0855 DOT |
16.3114 UST |
16.2484 UST |
17.1744 UST |
16.7608 UST |
| 2022-03-07 |
16.5107 UST |
19,371.9027 DOT |
16.8623 UST |
15.9235 UST |
17.0619 UST |
16.1318 UST |
| 2022-03-06 |
16.8189 UST |
11,640.1751 DOT |
17.2570 UST |
16.4598 UST |
17.3800 UST |
17.0842 UST |
| 2022-03-05 |
16.8364 UST |
14,206.4335 DOT |
16.6639 UST |
16.1402 UST |
17.7112 UST |
17.1862 UST |
| 2022-03-04 |
17.0530 UST |
23,241.9945 DOT |
17.9303 UST |
16.5436 UST |
17.9826 UST |
16.6931 UST |
| 2022-03-03 |
18.0762 UST |
22,348.6949 DOT |
18.4562 UST |
17.7344 UST |
18.5701 UST |
17.8758 UST |
| 2022-03-02 |
18.6590 UST |
18,962.2082 DOT |
18.7917 UST |
18.3067 UST |
19.2016 UST |
18.5111 UST |
| 2022-03-01 |
18.8185 UST |
25,830.2577 DOT |
18.9257 UST |
18.2686 UST |
19.4970 UST |
18.8167 UST |
| 2022-02-28 |
17.4857 UST |
30,441.6084 DOT |
17.3260 UST |
16.6131 UST |
18.7820 UST |
18.5584 UST |
| 2022-02-27 |
17.9079 UST |
25,163.9262 DOT |
17.8976 UST |
17.1675 UST |
18.6497 UST |
17.3058 UST |
| 2022-02-26 |
18.0169 UST |
30,695.9985 DOT |
17.1264 UST |
17.1264 UST |
18.7086 UST |
18.1905 UST |
| 2022-02-25 |
16.1451 UST |
12,666.8583 DOT |
16.1498 UST |
15.7561 UST |
16.6639 UST |
16.3860 UST |
| 2022-02-24 |
14.7956 UST |
47,523.7286 DOT |
15.8701 UST |
13.9993 UST |
16.1078 UST |
15.2669 UST |
| 2022-02-23 |
16.6363 UST |
22,002.4020 DOT |
16.5816 UST |
15.8754 UST |
17.4422 UST |
15.9974 UST |
| 2022-02-22 |
16.1443 UST |
13,316.7869 DOT |
16.2206 UST |
15.7767 UST |
16.6321 UST |
16.0855 UST |
| 2022-02-21 |
16.6913 UST |
26,642.8979 DOT |
16.8479 UST |
16.1974 UST |
17.6789 UST |
16.6217 UST |
| 2022-02-20 |
16.9656 UST |
92,827.3475 DOT |
17.7996 UST |
16.6684 UST |
17.8542 UST |
16.7604 UST |
| 2022-02-19 |
17.6789 UST |
49,995.5065 DOT |
17.7547 UST |
17.3263 UST |
18.1772 UST |
17.6556 UST |
| 2022-02-18 |
18.0597 UST |
107,286.1410 DOT |
18.0911 UST |
17.6245 UST |
18.5442 UST |
17.8122 UST |
| 2022-02-17 |
18.7202 UST |
167,429.0331 DOT |
19.7975 UST |
17.8234 UST |
19.9928 UST |
18.1181 UST |
| 2022-02-16 |
19.5748 UST |
113,204.3628 DOT |
20.1290 UST |
19.0714 UST |
20.1822 UST |
19.7401 UST |