Identifier on Kucoin: DOT-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
23.5070 UST |
25,443.1011 DOT |
23.2400 UST |
22.1334 UST |
24.5727 UST |
22.9067 UST |
| 2021-06-09 |
21.8329 UST |
22,116.7578 DOT |
21.6397 UST |
20.3980 UST |
23.3424 UST |
23.2372 UST |
| 2021-06-08 |
21.0328 UST |
34,438.3510 DOT |
21.7194 UST |
19.6634 UST |
22.3286 UST |
21.7329 UST |
| 2021-06-07 |
23.7837 UST |
18,315.4543 DOT |
24.2020 UST |
21.9684 UST |
25.2641 UST |
22.0000 UST |
| 2021-06-06 |
24.0538 UST |
7,922.0428 DOT |
23.7790 UST |
23.5953 UST |
24.4903 UST |
23.9496 UST |
| 2021-06-05 |
24.4502 UST |
23,870.7718 DOT |
25.0527 UST |
23.0354 UST |
26.3585 UST |
23.8067 UST |
| 2021-06-04 |
24.8160 UST |
40,525.7459 DOT |
26.9556 UST |
23.6881 UST |
26.9556 UST |
24.9934 UST |
| 2021-06-03 |
27.2592 UST |
29,943.7540 DOT |
25.9254 UST |
25.7053 UST |
28.5824 UST |
27.1294 UST |
| 2021-06-02 |
24.9716 UST |
30,931.1524 DOT |
22.8515 UST |
22.6767 UST |
27.5885 UST |
26.4129 UST |
| 2021-06-01 |
22.4795 UST |
27,746.8760 DOT |
23.2927 UST |
21.7102 UST |
23.5446 UST |
22.4912 UST |
| 2021-05-31 |
21.1891 UST |
31,800.1773 DOT |
20.4460 UST |
19.0985 UST |
23.4053 UST |
23.3135 UST |
| 2021-05-30 |
20.2054 UST |
29,459.2189 DOT |
19.8436 UST |
18.4562 UST |
21.3465 UST |
20.5743 UST |
| 2021-05-29 |
20.5638 UST |
35,681.9315 DOT |
21.4091 UST |
18.8384 UST |
22.3168 UST |
19.4657 UST |
| 2021-05-28 |
22.3474 UST |
114,176.7278 DOT |
24.0274 UST |
20.1631 UST |
26.1180 UST |
21.4091 UST |
| 2021-05-27 |
23.6110 UST |
62,123.7417 DOT |
24.6257 UST |
21.9292 UST |
25.0000 UST |
24.1751 UST |
| 2021-05-26 |
23.2214 UST |
82,593.9343 DOT |
22.4135 UST |
21.7584 UST |
25.5000 UST |
24.5182 UST |
| 2021-05-25 |
21.8613 UST |
68,370.6038 DOT |
23.5663 UST |
19.9440 UST |
24.6051 UST |
22.5604 UST |
| 2021-05-24 |
20.7109 UST |
64,624.0922 DOT |
19.0672 UST |
18.0801 UST |
27.3004 UST |
23.0359 UST |
| 2021-05-23 |
18.3549 UST |
115,760.2234 DOT |
22.3471 UST |
14.1764 UST |
23.8249 UST |
18.7109 UST |
| 2021-05-22 |
23.3035 UST |
107,479.7644 DOT |
24.8136 UST |
20.7663 UST |
25.2656 UST |
22.7433 UST |
| 2021-05-21 |
25.7694 UST |
100,293.0929 DOT |
29.3718 UST |
20.5366 UST |
31.4083 UST |
24.7038 UST |
| 2021-05-20 |
28.1210 UST |
82,521.5531 DOT |
25.4677 UST |
21.7405 UST |
31.6399 UST |
29.2886 UST |
| 2021-05-19 |
31.4818 UST |
87,871.1071 DOT |
40.7083 UST |
16.5310 UST |
41.4195 UST |
28.0000 UST |
| 2021-05-18 |
40.0399 UST |
36,775.0674 DOT |
38.8266 UST |
37.8008 UST |
42.5787 UST |
40.8843 UST |
| 2021-05-17 |
38.9784 UST |
52,733.2191 DOT |
42.5414 UST |
34.0000 UST |
42.5557 UST |
38.3223 UST |
| 2021-05-16 |
42.8120 UST |
53,188.3189 DOT |
43.6623 UST |
39.4083 UST |
46.6541 UST |
42.5516 UST |
| 2021-05-15 |
46.4009 UST |
64,856.1594 DOT |
47.9337 UST |
43.3627 UST |
49.7516 UST |
43.4389 UST |
| 2021-05-14 |
42.7335 UST |
38,068.8003 DOT |
40.0226 UST |
39.4419 UST |
47.3058 UST |
47.1612 UST |
| 2021-05-13 |
38.8498 UST |
79,912.3110 DOT |
34.6923 UST |
31.5000 UST |
41.8333 UST |
38.9551 UST |
| 2021-05-12 |
38.8987 UST |
47,482.5370 DOT |
38.6990 UST |
32.0001 UST |
42.4031 UST |
34.2359 UST |
| 2021-05-11 |
37.0119 UST |
22,193.8717 DOT |
36.5299 UST |
35.6025 UST |
39.3374 UST |
37.7009 UST |
| 2021-05-10 |
38.1614 UST |
43,069.1098 DOT |
40.3411 UST |
32.4779 UST |
41.8051 UST |
36.5299 UST |
| 2021-05-09 |
39.6577 UST |
23,044.2391 DOT |
39.8918 UST |
38.2798 UST |
40.5500 UST |
40.2989 UST |
| 2021-05-08 |
39.7000 UST |
13,607.2931 DOT |
39.8550 UST |
38.7964 UST |
40.6379 UST |
39.8884 UST |
| 2021-05-07 |
40.8808 UST |
27,395.8241 DOT |
41.6305 UST |
38.3772 UST |
42.6111 UST |
39.9230 UST |
| 2021-05-06 |
40.6437 UST |
28,735.0875 DOT |
40.5231 UST |
38.0677 UST |
43.8184 UST |
41.6654 UST |
| 2021-05-05 |
38.1525 UST |
26,162.4374 DOT |
34.7435 UST |
34.5794 UST |
40.6635 UST |
40.4452 UST |
| 2021-05-04 |
36.0998 UST |
19,169.6135 DOT |
37.2342 UST |
32.1254 UST |
37.8960 UST |
34.7880 UST |
| 2021-05-03 |
37.4489 UST |
12,404.7883 DOT |
36.6400 UST |
36.5891 UST |
38.2594 UST |
37.2342 UST |
| 2021-05-02 |
36.3618 UST |
9,629.9630 DOT |
36.7670 UST |
35.5850 UST |
37.1353 UST |
36.6400 UST |
| 2021-05-01 |
36.6379 UST |
13,517.4733 DOT |
36.3508 UST |
35.8461 UST |
37.3074 UST |
36.8584 UST |
| 2021-04-30 |
36.0126 UST |
11,180.7351 DOT |
35.9067 UST |
35.1360 UST |
36.7508 UST |
36.4554 UST |
| 2021-04-29 |
33.9614 UST |
12,665.2923 DOT |
34.0146 UST |
33.0181 UST |
36.7744 UST |
35.9761 UST |
| 2021-04-28 |
33.6327 UST |
14,721.7090 DOT |
34.8472 UST |
28.7593 UST |
37.0000 UST |
34.0899 UST |
| 2021-04-27 |
33.9535 UST |
13,716.9710 DOT |
33.4498 UST |
33.1664 UST |
34.9164 UST |
34.8437 UST |
| 2021-04-26 |
32.3140 UST |
18,065.7109 DOT |
29.9124 UST |
29.8602 UST |
33.4454 UST |
33.4454 UST |
| 2021-04-25 |
29.5178 UST |
21,047.9841 DOT |
29.1417 UST |
28.2444 UST |
31.3548 UST |
29.9124 UST |
| 2021-04-24 |
30.3046 UST |
27,963.3610 DOT |
32.2146 UST |
28.6139 UST |
32.4014 UST |
28.9934 UST |
| 2021-04-23 |
30.3584 UST |
56,979.6230 DOT |
33.0122 UST |
26.8222 UST |
33.4738 UST |
32.2207 UST |
| 2021-04-22 |
33.7500 UST |
8,966.8610 DOT |
33.9669 UST |
32.9110 UST |
35.1119 UST |
34.8632 UST |