Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
31.7838 UST |
13,500.9256 DOT |
31.3052 UST |
30.8721 UST |
32.7341 UST |
31.8719 UST |
| 2021-12-26 |
29.2971 UST |
19,623.9682 DOT |
28.8778 UST |
28.2624 UST |
31.2125 UST |
30.9792 UST |
| 2021-12-25 |
28.3535 UST |
9,520.0932 DOT |
28.0901 UST |
27.9260 UST |
28.8946 UST |
28.8946 UST |
| 2021-12-24 |
29.0046 UST |
14,705.2278 DOT |
28.9657 UST |
28.3856 UST |
29.6013 UST |
28.5336 UST |
| 2021-12-23 |
28.0221 UST |
28,180.3700 DOT |
27.2147 UST |
26.7004 UST |
29.7480 UST |
29.2415 UST |
| 2021-12-22 |
26.5478 UST |
44,389.9251 DOT |
24.9471 UST |
24.8899 UST |
28.1333 UST |
28.0033 UST |
| 2021-12-21 |
24.7404 UST |
36,548.5303 DOT |
24.0247 UST |
23.6656 UST |
25.3248 UST |
25.2688 UST |
| 2021-12-20 |
23.9282 UST |
30,496.3091 DOT |
24.7046 UST |
23.2503 UST |
25.8311 UST |
24.0641 UST |
| 2021-12-19 |
25.1457 UST |
12,376.1147 DOT |
25.4666 UST |
24.6259 UST |
25.8305 UST |
24.6751 UST |
| 2021-12-18 |
25.0004 UST |
12,469.5950 DOT |
24.6311 UST |
24.2272 UST |
25.6900 UST |
25.5130 UST |
| 2021-12-17 |
25.0538 UST |
11,129.4024 DOT |
25.9796 UST |
24.1667 UST |
26.1734 UST |
24.9226 UST |
| 2021-12-16 |
26.9797 UST |
12,991.4706 DOT |
27.2443 UST |
26.0223 UST |
27.8437 UST |
26.0514 UST |
| 2021-12-15 |
26.1917 UST |
19,682.0241 DOT |
26.0787 UST |
24.2979 UST |
28.0195 UST |
26.8907 UST |
| 2021-12-14 |
25.8896 UST |
20,863.2659 DOT |
25.8822 UST |
25.0062 UST |
26.6670 UST |
26.0697 UST |
| 2021-12-13 |
27.4296 UST |
16,237.0506 DOT |
29.6387 UST |
25.5392 UST |
29.8125 UST |
25.9057 UST |
| 2021-12-12 |
28.2234 UST |
7,170.8114 DOT |
27.8186 UST |
27.3056 UST |
30.3830 UST |
29.5236 UST |
| 2021-12-11 |
27.2864 UST |
27,343.2125 DOT |
26.3923 UST |
23.8299 UST |
28.3714 UST |
27.6692 UST |
| 2021-12-10 |
27.0150 UST |
33,244.6081 DOT |
26.9617 UST |
25.7364 UST |
28.3660 UST |
26.7965 UST |
| 2021-12-09 |
28.2104 UST |
16,822.8105 DOT |
29.7730 UST |
26.8712 UST |
30.0848 UST |
26.9581 UST |
| 2021-12-08 |
29.1603 UST |
26,736.3058 DOT |
30.4757 UST |
27.9572 UST |
31.7810 UST |
29.3530 UST |
| 2021-12-07 |
29.4631 UST |
17,341.8042 DOT |
28.1661 UST |
27.7233 UST |
31.4433 UST |
30.3019 UST |
| 2021-12-06 |
26.4869 UST |
18,591.1644 DOT |
28.2905 UST |
24.8912 UST |
28.2939 UST |
27.2446 UST |
| 2021-12-05 |
28.1173 UST |
31,794.1727 DOT |
29.4302 UST |
26.4121 UST |
30.0000 UST |
27.9605 UST |
| 2021-12-04 |
28.0853 UST |
78,800.2387 DOT |
33.6775 UST |
12.4000 UST |
33.7794 UST |
29.6628 UST |
| 2021-12-03 |
35.0158 UST |
16,469.5788 DOT |
35.5856 UST |
33.3762 UST |
36.7564 UST |
33.5085 UST |
| 2021-12-02 |
35.7906 UST |
16,063.0761 DOT |
36.6666 UST |
34.9804 UST |
36.6666 UST |
36.0120 UST |
| 2021-12-01 |
37.4485 UST |
15,336.5290 DOT |
37.5286 UST |
36.1256 UST |
38.6272 UST |
36.6185 UST |
| 2021-11-30 |
37.2700 UST |
21,423.7259 DOT |
37.0286 UST |
35.3894 UST |
39.2338 UST |
38.1886 UST |
| 2021-11-29 |
36.1851 UST |
15,627.5311 DOT |
35.7395 UST |
35.3400 UST |
37.3845 UST |
37.3617 UST |
| 2021-11-28 |
33.7544 UST |
22,404.7630 DOT |
35.0641 UST |
32.2133 UST |
35.7430 UST |
34.8181 UST |
| 2021-11-27 |
35.2274 UST |
7,872.9242 DOT |
34.5267 UST |
34.4207 UST |
35.9061 UST |
35.6691 UST |
| 2021-11-26 |
35.7739 UST |
29,932.8088 DOT |
39.4005 UST |
33.6344 UST |
39.5078 UST |
34.7568 UST |
| 2021-11-25 |
39.4363 UST |
10,369.6314 DOT |
38.3129 UST |
38.0078 UST |
40.8051 UST |
39.5013 UST |
| 2021-11-24 |
39.1395 UST |
10,707.9918 DOT |
40.7792 UST |
37.9873 UST |
40.8547 UST |
38.5963 UST |
| 2021-11-23 |
40.1062 UST |
10,725.9800 DOT |
39.4332 UST |
38.5718 UST |
41.8250 UST |
41.2629 UST |
| 2021-11-22 |
40.0745 UST |
13,652.3676 DOT |
41.8589 UST |
38.7264 UST |
42.0501 UST |
39.4291 UST |
| 2021-11-21 |
41.6255 UST |
14,676.0896 DOT |
42.0592 UST |
40.6178 UST |
43.4720 UST |
42.7899 UST |
| 2021-11-20 |
41.0933 UST |
6,802.8434 DOT |
41.2052 UST |
39.8762 UST |
41.8730 UST |
41.8416 UST |
| 2021-11-19 |
40.1833 UST |
16,007.1506 DOT |
38.9850 UST |
38.3773 UST |
42.1977 UST |
41.3539 UST |
| 2021-11-18 |
39.9069 UST |
25,996.1223 DOT |
42.6479 UST |
37.5131 UST |
43.1813 UST |
39.7884 UST |
| 2021-11-17 |
40.5362 UST |
23,133.8536 DOT |
40.6818 UST |
38.6671 UST |
44.4843 UST |
41.6151 UST |
| 2021-11-16 |
40.9242 UST |
38,942.0785 DOT |
44.4165 UST |
37.9615 UST |
44.4666 UST |
41.1752 UST |
| 2021-11-15 |
45.7660 UST |
11,167.9336 DOT |
46.0921 UST |
44.3989 UST |
47.1924 UST |
45.0522 UST |
| 2021-11-14 |
46.1480 UST |
7,819.0597 DOT |
46.9317 UST |
44.7432 UST |
47.5478 UST |
45.4099 UST |
| 2021-11-13 |
46.0074 UST |
9,745.7845 DOT |
45.8019 UST |
44.6692 UST |
47.2379 UST |
46.5594 UST |
| 2021-11-12 |
45.5819 UST |
28,951.1914 DOT |
47.2781 UST |
41.2185 UST |
50.2437 UST |
45.1455 UST |
| 2021-11-11 |
47.6830 UST |
16,453.8584 DOT |
46.6442 UST |
45.4789 UST |
49.2313 UST |
48.1298 UST |
| 2021-11-10 |
46.5473 UST |
53,879.1535 DOT |
50.5809 UST |
42.3634 UST |
51.9218 UST |
46.6906 UST |
| 2021-11-09 |
51.8519 UST |
6,318.8753 DOT |
53.1319 UST |
50.3018 UST |
53.1533 UST |
50.5185 UST |
| 2021-11-08 |
52.5624 UST |
17,968.8092 DOT |
51.8006 UST |
47.6087 UST |
53.7679 UST |
53.3107 UST |