Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
19.6991 UST |
44,513.7421 DOT |
18.7277 UST |
18.6515 UST |
20.3179 UST |
20.1446 UST |
| 2022-02-14 |
18.4382 UST |
63,324.6966 DOT |
18.7451 UST |
18.0237 UST |
18.9176 UST |
18.3460 UST |
| 2022-02-13 |
18.8599 UST |
42,962.0069 DOT |
18.7723 UST |
18.4047 UST |
19.2781 UST |
18.5971 UST |
| 2022-02-12 |
18.7563 UST |
62,200.8671 DOT |
18.9480 UST |
18.2961 UST |
19.4005 UST |
18.9652 UST |
| 2022-02-11 |
19.9867 UST |
34,630.4445 DOT |
20.5036 UST |
19.2634 UST |
20.7137 UST |
19.3443 UST |
| 2022-02-10 |
21.4045 UST |
25,054.9502 DOT |
21.8807 UST |
20.6198 UST |
22.4441 UST |
20.8574 UST |
| 2022-02-09 |
21.7648 UST |
6,979.0485 DOT |
21.7524 UST |
21.0684 UST |
22.2321 UST |
21.9236 UST |
| 2022-02-08 |
21.9424 UST |
12,571.7249 DOT |
22.3269 UST |
21.0730 UST |
23.1764 UST |
21.2552 UST |
| 2022-02-07 |
22.3182 UST |
18,050.6901 DOT |
21.9340 UST |
21.4148 UST |
22.6994 UST |
22.4973 UST |
| 2022-02-06 |
21.3324 UST |
5,428.8432 DOT |
21.4935 UST |
20.8218 UST |
21.8902 UST |
21.1334 UST |
| 2022-02-05 |
21.5694 UST |
14,800.1772 DOT |
20.4000 UST |
20.3247 UST |
22.2619 UST |
21.3600 UST |
| 2022-02-04 |
19.6336 UST |
18,159.6054 DOT |
18.8616 UST |
18.7299 UST |
22.0428 UST |
20.0390 UST |
| 2022-02-03 |
18.4362 UST |
7,265.6259 DOT |
18.7603 UST |
18.0170 UST |
18.8867 UST |
18.6515 UST |
| 2022-02-02 |
19.6310 UST |
12,243.1511 DOT |
19.5618 UST |
18.5608 UST |
20.5646 UST |
18.7874 UST |
| 2022-02-01 |
19.5928 UST |
9,853.0045 DOT |
19.3205 UST |
19.1800 UST |
20.0000 UST |
19.6579 UST |
| 2022-01-31 |
18.0349 UST |
14,828.2967 DOT |
18.1784 UST |
17.1467 UST |
19.5877 UST |
19.4400 UST |
| 2022-01-30 |
18.3994 UST |
7,803.5878 DOT |
18.7390 UST |
17.7528 UST |
18.9878 UST |
18.2057 UST |
| 2022-01-29 |
18.6332 UST |
7,142.4723 DOT |
18.3499 UST |
18.1399 UST |
19.0534 UST |
18.6999 UST |
| 2022-01-28 |
17.9748 UST |
33,150.9428 DOT |
18.1813 UST |
17.5477 UST |
18.5960 UST |
17.9640 UST |
| 2022-01-27 |
17.7889 UST |
52,952.4979 DOT |
17.9943 UST |
17.1654 UST |
18.6261 UST |
17.4459 UST |
| 2022-01-26 |
18.6899 UST |
110,258.7483 DOT |
18.2551 UST |
17.5363 UST |
20.0140 UST |
17.6807 UST |
| 2022-01-25 |
18.3017 UST |
71,084.9271 DOT |
17.9202 UST |
16.6762 UST |
19.0315 UST |
18.3721 UST |
| 2022-01-24 |
16.9632 UST |
43,396.2226 DOT |
18.7147 UST |
15.8566 UST |
18.7147 UST |
17.9723 UST |
| 2022-01-23 |
18.3490 UST |
21,290.5276 DOT |
18.2778 UST |
17.7095 UST |
19.1863 UST |
18.1608 UST |
| 2022-01-22 |
18.1062 UST |
55,441.6026 DOT |
19.6513 UST |
16.1937 UST |
20.0961 UST |
18.2874 UST |
| 2022-01-21 |
22.1321 UST |
24,185.0154 DOT |
22.8508 UST |
21.0909 UST |
23.4145 UST |
21.5531 UST |
| 2022-01-20 |
24.8744 UST |
4,010.2546 DOT |
24.0574 UST |
23.9401 UST |
25.5702 UST |
25.0310 UST |
| 2022-01-19 |
24.3102 UST |
8,575.1280 DOT |
25.1781 UST |
23.6847 UST |
25.2792 UST |
24.0986 UST |
| 2022-01-18 |
25.0428 UST |
7,516.8368 DOT |
25.5344 UST |
24.2395 UST |
26.0469 UST |
25.0914 UST |
| 2022-01-17 |
26.4062 UST |
8,796.0126 DOT |
27.6399 UST |
25.1560 UST |
27.6400 UST |
25.2145 UST |
| 2022-01-16 |
28.0406 UST |
12,487.7007 DOT |
27.5468 UST |
27.2595 UST |
30.1933 UST |
27.6329 UST |
| 2022-01-15 |
27.4555 UST |
4,803.8645 DOT |
27.7605 UST |
26.8043 UST |
28.3589 UST |
28.0585 UST |
| 2022-01-14 |
26.9720 UST |
12,185.0111 DOT |
25.7929 UST |
25.5479 UST |
27.8215 UST |
27.5707 UST |
| 2022-01-13 |
26.6848 UST |
13,188.7244 DOT |
27.2650 UST |
25.7996 UST |
27.6623 UST |
26.1766 UST |
| 2022-01-12 |
26.7109 UST |
15,615.0602 DOT |
25.5191 UST |
25.4720 UST |
27.4785 UST |
27.3874 UST |
| 2022-01-11 |
24.7331 UST |
15,073.9923 DOT |
23.6504 UST |
23.4952 UST |
25.9884 UST |
25.5394 UST |
| 2022-01-10 |
23.6934 UST |
23,000.1561 DOT |
24.5687 UST |
22.4452 UST |
25.1964 UST |
23.7128 UST |
| 2022-01-09 |
24.3005 UST |
8,818.1025 DOT |
23.9309 UST |
23.7003 UST |
25.1449 UST |
25.0392 UST |
| 2022-01-08 |
24.5481 UST |
22,443.3910 DOT |
24.9218 UST |
23.1515 UST |
25.5091 UST |
23.8107 UST |
| 2022-01-07 |
25.2856 UST |
25,026.2202 DOT |
26.6975 UST |
24.3042 UST |
27.4007 UST |
25.5046 UST |
| 2022-01-06 |
26.1834 UST |
14,174.6407 DOT |
26.6750 UST |
25.5000 UST |
27.3132 UST |
26.8750 UST |
| 2022-01-05 |
28.4303 UST |
18,025.5397 DOT |
28.7878 UST |
25.5982 UST |
30.3431 UST |
25.8149 UST |
| 2022-01-04 |
29.6603 UST |
11,641.8691 DOT |
30.1363 UST |
28.7146 UST |
30.5270 UST |
28.8036 UST |
| 2022-01-03 |
29.7461 UST |
14,580.9096 DOT |
29.6440 UST |
28.5990 UST |
30.8436 UST |
30.2513 UST |
| 2022-01-02 |
29.0206 UST |
10,330.5094 DOT |
28.5390 UST |
27.7979 UST |
30.5550 UST |
29.8798 UST |
| 2022-01-01 |
27.4503 UST |
6,967.2281 DOT |
26.7119 UST |
26.7119 UST |
28.4160 UST |
28.3834 UST |
| 2021-12-31 |
27.3507 UST |
14,151.8164 DOT |
27.5785 UST |
26.4009 UST |
28.0835 UST |
26.9067 UST |
| 2021-12-30 |
27.6047 UST |
14,075.8154 DOT |
26.7777 UST |
26.1549 UST |
28.3674 UST |
27.7316 UST |
| 2021-12-29 |
28.1043 UST |
13,630.6930 DOT |
27.9912 UST |
26.9909 UST |
28.9186 UST |
27.5724 UST |
| 2021-12-28 |
29.1669 UST |
20,537.7565 DOT |
30.8653 UST |
27.4575 UST |
30.8653 UST |
27.9348 UST |