Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
6.4540 UST |
456,483.5847 |
6.7437 UST |
6.2349 UST |
6.7753 UST |
6.5213 UST |
| 2021-03-01 |
5.9676 UST |
648,350.3044 |
5.3521 UST |
5.3419 UST |
6.5005 UST |
6.1083 UST |
| 2021-02-28 |
5.4149 UST |
548,746.7631 |
5.8874 UST |
4.9900 UST |
5.9969 UST |
5.3168 UST |
| 2021-02-27 |
5.9651 UST |
344,276.2459 |
5.8924 UST |
5.7703 UST |
6.3539 UST |
6.1408 UST |
| 2021-02-26 |
5.9662 UST |
543,939.4243 |
5.9855 UST |
5.5974 UST |
6.4065 UST |
5.7716 UST |
| 2021-02-25 |
6.6417 UST |
581,575.3458 |
6.6697 UST |
5.9672 UST |
7.2059 UST |
5.9855 UST |
| 2021-02-24 |
7.0029 UST |
904,830.8237 |
6.7263 UST |
6.4196 UST |
7.6631 UST |
6.6764 UST |
| 2021-02-23 |
6.3938 UST |
1,791,327.5788 |
7.0728 UST |
5.5001 UST |
7.1106 UST |
6.7263 UST |
| 2021-02-22 |
7.1445 UST |
2,107,745.3713 |
6.1355 UST |
5.9665 UST |
8.4557 UST |
7.0728 UST |
| 2021-02-21 |
6.0733 UST |
510,934.2453 |
5.9310 UST |
5.8120 UST |
6.3551 UST |
6.1192 UST |
| 2021-02-20 |
6.2645 UST |
654,470.1721 |
6.3101 UST |
5.7191 UST |
6.7329 UST |
5.9626 UST |
| 2021-02-19 |
6.4719 UST |
470,803.4754 |
6.7181 UST |
6.2011 UST |
6.8869 UST |
6.3055 UST |
| 2021-02-18 |
6.9141 UST |
557,111.8703 |
7.2931 UST |
6.4553 UST |
7.5168 UST |
6.6895 UST |
| 2021-02-17 |
6.5813 UST |
1,496,208.4027 |
6.5162 UST |
5.8257 UST |
7.4741 UST |
7.2960 UST |
| 2021-02-16 |
6.1758 UST |
1,428,585.1413 |
5.4516 UST |
5.3090 UST |
6.7268 UST |
6.5162 UST |
| 2021-02-15 |
5.3744 UST |
784,598.0175 |
5.6434 UST |
4.9127 UST |
5.8504 UST |
5.4506 UST |
| 2021-02-14 |
5.7738 UST |
530,631.3934 |
5.5962 UST |
5.3643 UST |
6.1565 UST |
5.6387 UST |
| 2021-02-13 |
5.6578 UST |
352,363.3691 |
5.7160 UST |
5.3951 UST |
5.9629 UST |
5.5970 UST |
| 2021-02-12 |
5.7829 UST |
674,313.9407 |
5.4735 UST |
5.3720 UST |
6.1224 UST |
5.7032 UST |
| 2021-02-11 |
5.9479 UST |
728,823.9307 |
6.0526 UST |
5.4630 UST |
6.4712 UST |
5.4678 UST |
| 2021-02-10 |
6.2361 UST |
1,244,936.1280 |
6.4386 UST |
5.7540 UST |
6.9309 UST |
6.0831 UST |
| 2021-02-09 |
5.6238 UST |
1,212,534.3786 |
5.7650 UST |
1.9821 UST |
8.3997 UST |
6.4567 UST |
| 2021-02-08 |
4.0469 UST |
1,393,717.6766 |
3.0372 UST |
3.0372 UST |
7.0000 UST |
5.7572 UST |
| 2021-02-07 |
2.7455 UST |
1,601,974.3409 |
2.6599 UST |
2.3693 UST |
3.1000 UST |
3.0372 UST |
| 2021-02-06 |
2.7050 UST |
1,736,848.5747 |
2.8481 UST |
2.6220 UST |
2.9245 UST |
2.6574 UST |
| 2021-02-05 |
2.7852 UST |
2,361,267.8565 |
2.6317 UST |
2.6317 UST |
2.9734 UST |
2.8481 UST |
| 2021-02-04 |
2.3290 UST |
2,595,775.9773 |
2.0830 UST |
1.9581 UST |
3.0000 UST |
2.6317 UST |
| 2021-02-03 |
2.1505 UST |
2,923,058.8138 |
2.2660 UST |
2.0003 UST |
2.4519 UST |
2.0812 UST |
| 2021-02-02 |
1.9627 UST |
2,279,291.9046 |
1.7553 UST |
1.7456 UST |
2.2834 UST |
2.2653 UST |
| 2021-02-01 |
1.5741 UST |
2,560,097.1695 |
1.4002 UST |
1.3588 UST |
1.8813 UST |
1.7553 UST |
| 2021-01-31 |
1.3976 UST |
1,494,804.1419 |
1.3803 UST |
1.0979 UST |
1.4650 UST |
1.4032 UST |
| 2021-01-30 |
1.4348 UST |
1,112,186.2566 |
1.4266 UST |
1.3637 UST |
1.5142 UST |
1.3817 UST |
| 2021-01-29 |
1.5206 UST |
2,276,668.1746 |
1.4325 UST |
1.3928 UST |
1.6385 UST |
1.4208 UST |
| 2021-01-28 |
1.3496 UST |
7,667,088.0949 |
1.1235 UST |
1.1089 UST |
1.5719 UST |
1.4325 UST |
| 2021-01-27 |
1.1699 UST |
7,147,436.2346 |
1.2676 UST |
1.1162 UST |
1.2914 UST |
1.1235 UST |
| 2021-01-26 |
1.1488 UST |
7,719,244.6303 |
0.8706 UST |
0.8661 UST |
1.3589 UST |
1.2659 UST |
| 2021-01-25 |
0.9111 UST |
1,252,061.8192 |
0.9090 UST |
0.8686 UST |
0.9400 UST |
0.8706 UST |
| 2021-01-24 |
0.8828 UST |
1,305,949.5929 |
0.9025 UST |
0.8612 UST |
0.9235 UST |
0.9081 UST |
| 2021-01-23 |
0.8379 UST |
2,180,965.1368 |
0.8127 UST |
0.8059 UST |
0.9025 UST |
0.9025 UST |
| 2021-01-22 |
0.8225 UST |
2,866,658.8780 |
0.7940 UST |
0.7708 UST |
0.8646 UST |
0.8132 UST |
| 2021-01-21 |
0.8493 UST |
2,135,675.8545 |
0.9049 UST |
0.7933 UST |
0.9063 UST |
0.7939 UST |
| 2021-01-20 |
0.9044 UST |
1,344,140.9134 |
0.9111 UST |
0.8676 UST |
0.9395 UST |
0.9042 UST |
| 2021-01-19 |
0.9116 UST |
4,228,937.1766 |
0.8015 UST |
0.7917 UST |
1.0023 UST |
0.9111 UST |
| 2021-01-18 |
0.8011 UST |
699,062.8352 |
0.8080 UST |
0.7913 UST |
0.8189 UST |
0.8010 UST |
| 2021-01-17 |
0.7912 UST |
1,216,554.2442 |
0.7603 UST |
0.7493 UST |
0.8280 UST |
0.8083 UST |
| 2021-01-16 |
0.7904 UST |
882,736.2473 |
0.7915 UST |
0.7583 UST |
0.8145 UST |
0.7604 UST |
| 2021-01-15 |
0.7987 UST |
1,035,275.2394 |
0.8323 UST |
0.7583 UST |
0.8520 UST |
0.7915 UST |
| 2021-01-14 |
0.8709 UST |
2,129,787.2725 |
0.8210 UST |
0.8047 UST |
0.9022 UST |
0.8322 UST |
| 2021-01-13 |
0.7975 UST |
2,959,490.1940 |
0.7459 UST |
0.7224 UST |
0.8481 UST |
0.8210 UST |
| 2021-01-12 |
0.7800 UST |
3,656,714.6234 |
0.7366 UST |
0.7134 UST |
0.8391 UST |
0.7456 UST |