Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
52.3661 UST |
5,554.4141 DOT |
51.6371 UST |
51.3415 UST |
53.3949 UST |
52.2385 UST |
| 2021-11-06 |
50.6524 UST |
12,381.8669 DOT |
51.4096 UST |
48.9706 UST |
52.2881 UST |
51.8638 UST |
| 2021-11-05 |
51.7398 UST |
9,608.0374 DOT |
53.6313 UST |
50.5553 UST |
53.7018 UST |
51.8376 UST |
| 2021-11-04 |
53.1615 UST |
8,523.0326 DOT |
53.1854 UST |
52.0057 UST |
55.0000 UST |
53.6267 UST |
| 2021-11-03 |
51.6083 UST |
13,866.0276 DOT |
51.5390 UST |
49.1351 UST |
54.3056 UST |
53.5707 UST |
| 2021-11-02 |
50.6994 UST |
28,874.4063 DOT |
49.7068 UST |
47.9387 UST |
53.1744 UST |
51.8431 UST |
| 2021-11-01 |
46.5256 UST |
20,024.9790 DOT |
42.7000 UST |
41.7343 UST |
50.1606 UST |
50.1402 UST |
| 2021-10-31 |
41.8624 UST |
14,115.1684 DOT |
42.5237 UST |
40.9700 UST |
43.2166 UST |
42.6580 UST |
| 2021-10-30 |
43.0546 UST |
7,490.4072 DOT |
44.2631 UST |
42.1100 UST |
44.2631 UST |
42.4091 UST |
| 2021-10-29 |
43.1583 UST |
5,680.7710 DOT |
41.7665 UST |
41.5267 UST |
44.2966 UST |
44.0557 UST |
| 2021-10-28 |
41.7261 UST |
6,165.4659 DOT |
40.6191 UST |
39.8142 UST |
43.0076 UST |
42.5814 UST |
| 2021-10-27 |
41.3494 UST |
47,992.2890 DOT |
44.9740 UST |
39.1146 UST |
45.5039 UST |
41.2782 UST |
| 2021-10-26 |
44.2156 UST |
7,634.4299 DOT |
44.3549 UST |
43.2169 UST |
45.8123 UST |
45.4035 UST |
| 2021-10-25 |
43.9283 UST |
10,724.1846 DOT |
42.2917 UST |
42.1305 UST |
44.5158 UST |
44.5158 UST |
| 2021-10-24 |
42.4636 UST |
4,477.4953 DOT |
43.9101 UST |
41.3201 UST |
43.9818 UST |
41.7243 UST |
| 2021-10-23 |
43.7063 UST |
5,239.5786 DOT |
43.2797 UST |
42.9089 UST |
44.6639 UST |
43.8238 UST |
| 2021-10-22 |
44.5860 UST |
13,332.9624 DOT |
43.1730 UST |
42.6956 UST |
46.2000 UST |
43.7746 UST |
| 2021-10-21 |
43.5023 UST |
9,164.4539 DOT |
44.2024 UST |
41.8891 UST |
45.4236 UST |
42.6743 UST |
| 2021-10-20 |
43.0089 UST |
11,558.3220 DOT |
41.2319 UST |
41.0303 UST |
45.1482 UST |
44.3957 UST |
| 2021-10-19 |
41.0797 UST |
10,258.1171 DOT |
40.9273 UST |
40.1021 UST |
42.4435 UST |
41.3466 UST |
| 2021-10-18 |
41.7436 UST |
6,564.0562 DOT |
42.2033 UST |
40.2506 UST |
43.0000 UST |
40.9957 UST |
| 2021-10-17 |
41.4764 UST |
6,859.5293 DOT |
41.5267 UST |
39.7041 UST |
42.7446 UST |
40.3674 UST |
| 2021-10-16 |
43.3356 UST |
8,360.9133 DOT |
43.1863 UST |
41.3000 UST |
44.6874 UST |
41.4160 UST |
| 2021-10-15 |
41.1907 UST |
11,777.3643 DOT |
40.6831 UST |
39.4727 UST |
43.9122 UST |
42.9084 UST |
| 2021-10-14 |
40.8538 UST |
13,136.7991 DOT |
41.9004 UST |
39.4395 UST |
42.4287 UST |
40.2116 UST |
| 2021-10-13 |
38.8600 UST |
33,689.2044 DOT |
35.1711 UST |
33.6785 UST |
43.0021 UST |
42.0624 UST |
| 2021-10-12 |
33.4588 UST |
25,130.7967 DOT |
33.8922 UST |
32.0873 UST |
36.5000 UST |
34.8868 UST |
| 2021-10-11 |
34.8636 UST |
10,456.0929 DOT |
34.4201 UST |
33.2910 UST |
36.0643 UST |
33.3168 UST |
| 2021-10-10 |
35.9856 UST |
9,791.3030 DOT |
36.2662 UST |
34.2454 UST |
37.3944 UST |
34.6451 UST |
| 2021-10-09 |
35.2268 UST |
15,452.9963 DOT |
33.2143 UST |
32.9498 UST |
36.8500 UST |
36.8500 UST |
| 2021-10-08 |
33.6496 UST |
13,141.0594 DOT |
33.9649 UST |
32.9257 UST |
34.4660 UST |
33.2305 UST |
| 2021-10-07 |
33.5875 UST |
22,388.6455 DOT |
32.2020 UST |
30.9354 UST |
35.2809 UST |
33.9971 UST |
| 2021-10-06 |
31.2506 UST |
11,809.0537 DOT |
31.3089 UST |
29.0962 UST |
33.0327 UST |
32.3829 UST |
| 2021-10-05 |
31.3202 UST |
10,001.9402 DOT |
30.9137 UST |
30.5484 UST |
32.0986 UST |
31.3782 UST |
| 2021-10-04 |
30.9777 UST |
12,133.9686 DOT |
32.0987 UST |
29.9384 UST |
32.0987 UST |
31.0324 UST |
| 2021-10-03 |
31.9532 UST |
8,590.4138 DOT |
32.0680 UST |
31.2402 UST |
32.6154 UST |
32.1396 UST |
| 2021-10-02 |
32.3921 UST |
12,186.1190 DOT |
31.9038 UST |
31.5264 UST |
33.3675 UST |
32.9116 UST |
| 2021-10-01 |
30.6069 UST |
15,325.4549 DOT |
28.6408 UST |
28.4956 UST |
32.2903 UST |
31.4950 UST |
| 2021-09-30 |
28.1278 UST |
7,898.6938 DOT |
27.2836 UST |
27.1703 UST |
28.8695 UST |
28.5284 UST |
| 2021-09-29 |
27.4775 UST |
21,717.9596 DOT |
26.2574 UST |
26.1096 UST |
28.5540 UST |
26.8072 UST |
| 2021-09-28 |
27.3294 UST |
14,249.1785 DOT |
27.6246 UST |
26.3677 UST |
28.3295 UST |
26.5997 UST |
| 2021-09-27 |
28.6907 UST |
12,617.2759 DOT |
28.7156 UST |
27.5808 UST |
30.1947 UST |
27.9964 UST |
| 2021-09-26 |
28.6797 UST |
17,235.1464 DOT |
29.7479 UST |
26.7735 UST |
29.9820 UST |
29.0809 UST |
| 2021-09-25 |
30.5859 UST |
12,013.2336 DOT |
30.8419 UST |
29.4629 UST |
32.1702 UST |
30.1450 UST |
| 2021-09-24 |
30.2814 UST |
59,983.4417 DOT |
33.4026 UST |
27.9264 UST |
33.4661 UST |
31.1677 UST |
| 2021-09-23 |
31.6059 UST |
16,781.4048 DOT |
31.5721 UST |
30.3735 UST |
33.4500 UST |
33.4500 UST |
| 2021-09-22 |
29.3461 UST |
22,821.7840 DOT |
26.3215 UST |
25.9191 UST |
31.8492 UST |
31.8492 UST |
| 2021-09-21 |
28.3720 UST |
29,127.4358 DOT |
28.0029 UST |
25.5414 UST |
30.2779 UST |
26.5153 UST |
| 2021-09-20 |
29.8612 UST |
35,143.7792 DOT |
33.7261 UST |
26.7112 UST |
33.7598 UST |
29.3396 UST |
| 2021-09-19 |
33.8548 UST |
7,004.2077 DOT |
34.6528 UST |
32.9595 UST |
34.6528 UST |
33.1002 UST |