Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
110.9734 UST |
94,718.8064 |
116.4641 UST |
105.3671 UST |
118.2000 UST |
108.0750 UST |
| 2022-04-05 |
117.1882 UST |
37,920.5333 |
116.5811 UST |
113.9064 UST |
119.4172 UST |
113.9064 UST |
| 2022-04-04 |
112.2706 UST |
27,757.4115 |
112.8613 UST |
109.3817 UST |
115.6042 UST |
110.6113 UST |
| 2022-04-03 |
114.6698 UST |
26,419.1363 |
115.4157 UST |
111.6755 UST |
118.0000 UST |
112.6303 UST |
| 2022-04-02 |
110.7575 UST |
107,305.4361 |
105.9073 UST |
105.6079 UST |
117.2473 UST |
115.3608 UST |
| 2022-04-01 |
102.8768 UST |
56,876.2428 |
103.1982 UST |
98.6716 UST |
107.9527 UST |
105.8708 UST |
| 2022-03-31 |
105.4500 UST |
42,665.0230 |
105.7139 UST |
101.6394 UST |
108.7820 UST |
103.0273 UST |
| 2022-03-30 |
107.1203 UST |
116,463.7292 |
109.0712 UST |
103.6253 UST |
111.5061 UST |
106.1529 UST |
| 2022-03-29 |
104.4150 UST |
77,499.6020 |
97.1217 UST |
97.0667 UST |
109.8335 UST |
108.8463 UST |
| 2022-03-28 |
96.7057 UST |
55,463.7550 |
94.1665 UST |
92.9536 UST |
101.6096 UST |
98.5795 UST |
| 2022-03-27 |
91.3291 UST |
18,010.1728 |
91.2899 UST |
89.6458 UST |
93.6481 UST |
93.1850 UST |
| 2022-03-26 |
90.2015 UST |
29,619.6198 |
90.4467 UST |
88.3372 UST |
91.4433 UST |
90.9478 UST |
| 2022-03-25 |
92.0670 UST |
31,029.3696 |
93.6039 UST |
88.8449 UST |
94.8484 UST |
90.5105 UST |
| 2022-03-24 |
93.5273 UST |
40,720.4048 |
94.5399 UST |
91.5700 UST |
96.9600 UST |
93.0875 UST |
| 2022-03-23 |
93.9175 UST |
18,552.1919 |
92.8750 UST |
92.0974 UST |
96.3712 UST |
94.4805 UST |
| 2022-03-22 |
93.2504 UST |
55,026.1472 |
95.4545 UST |
91.9077 UST |
96.1568 UST |
92.3405 UST |
| 2022-03-21 |
94.6599 UST |
50,133.8929 |
90.3207 UST |
90.1099 UST |
97.3989 UST |
94.9240 UST |
| 2022-03-20 |
91.8076 UST |
30,781.6516 |
91.7545 UST |
89.5786 UST |
94.1416 UST |
91.2458 UST |
| 2022-03-19 |
90.2500 UST |
55,989.3056 |
88.2088 UST |
87.1871 UST |
93.2000 UST |
91.8648 UST |
| 2022-03-18 |
84.8541 UST |
48,548.2357 |
86.4117 UST |
82.3463 UST |
87.5851 UST |
86.5269 UST |
| 2022-03-17 |
87.9646 UST |
23,426.3171 |
88.9508 UST |
86.7560 UST |
90.0225 UST |
86.7806 UST |
| 2022-03-16 |
88.1483 UST |
61,732.3170 |
88.2260 UST |
85.7562 UST |
90.3061 UST |
88.4208 UST |
| 2022-03-15 |
91.4583 UST |
54,446.8808 |
94.5975 UST |
88.0878 UST |
95.3968 UST |
88.3032 UST |
| 2022-03-14 |
91.0080 UST |
68,763.1491 |
86.9786 UST |
86.2695 UST |
94.3094 UST |
90.3115 UST |
| 2022-03-13 |
88.8264 UST |
46,361.1967 |
85.6041 UST |
85.0000 UST |
92.3465 UST |
88.7098 UST |
| 2022-03-12 |
89.7984 UST |
48,887.6921 |
88.0043 UST |
87.4000 UST |
92.0729 UST |
89.1818 UST |
| 2022-03-11 |
94.7931 UST |
102,121.4502 |
100.5743 UST |
88.4065 UST |
101.1925 UST |
90.7946 UST |
| 2022-03-10 |
97.8051 UST |
117,464.0592 |
98.8916 UST |
92.2063 UST |
103.8197 UST |
98.8153 UST |
| 2022-03-09 |
97.3083 UST |
136,021.5893 |
84.8800 UST |
84.5567 UST |
104.1567 UST |
98.8256 UST |
| 2022-03-08 |
82.3688 UST |
91,287.7129 |
77.6767 UST |
77.0061 UST |
86.5849 UST |
85.0634 UST |
| 2022-03-07 |
79.7067 UST |
103,149.6075 |
78.8885 UST |
75.6751 UST |
83.5059 UST |
76.5453 UST |
| 2022-03-06 |
83.8733 UST |
51,836.0676 |
87.1370 UST |
80.8867 UST |
87.9371 UST |
83.9732 UST |
| 2022-03-05 |
83.9613 UST |
87,717.8440 |
82.9704 UST |
80.0201 UST |
88.2061 UST |
86.6988 UST |
| 2022-03-04 |
89.8229 UST |
105,370.8953 |
89.9960 UST |
86.1337 UST |
93.0108 UST |
87.5747 UST |
| 2022-03-03 |
91.2908 UST |
123,500.3748 |
91.8472 UST |
86.6073 UST |
93.7199 UST |
88.2517 UST |
| 2022-03-02 |
92.5803 UST |
127,793.6721 |
89.4422 UST |
87.8893 UST |
96.5200 UST |
91.9103 UST |
| 2022-03-01 |
89.3693 UST |
102,327.7356 |
91.0376 UST |
83.2646 UST |
94.5381 UST |
92.5405 UST |
| 2022-02-28 |
79.0902 UST |
151,383.7381 |
72.1730 UST |
67.2647 UST |
93.8244 UST |
89.9227 UST |
| 2022-02-27 |
75.4805 UST |
76,583.4366 |
77.8139 UST |
72.4848 UST |
78.8319 UST |
73.3089 UST |
| 2022-02-26 |
74.5213 UST |
98,323.1822 |
72.9355 UST |
71.9276 UST |
77.5901 UST |
77.2187 UST |
| 2022-02-25 |
67.0774 UST |
138,743.0137 |
64.8948 UST |
63.7176 UST |
73.3717 UST |
72.7571 UST |
| 2022-02-24 |
54.8637 UST |
298,633.1958 |
59.3145 UST |
50.1491 UST |
60.1256 UST |
57.8416 UST |
| 2022-02-23 |
59.0442 UST |
147,383.8035 |
54.6038 UST |
54.3406 UST |
64.6584 UST |
59.4344 UST |
| 2022-02-22 |
52.0064 UST |
141,772.6542 |
49.9918 UST |
48.3199 UST |
55.7437 UST |
54.4823 UST |
| 2022-02-21 |
51.6555 UST |
130,079.9249 |
49.3207 UST |
48.3582 UST |
53.7354 UST |
50.9610 UST |
| 2022-02-20 |
48.8656 UST |
87,127.4513 |
50.3815 UST |
47.2672 UST |
50.6272 UST |
48.8433 UST |
| 2022-02-19 |
51.1417 UST |
40,416.1994 |
50.4987 UST |
50.1874 UST |
52.7439 UST |
50.6491 UST |
| 2022-02-18 |
50.3113 UST |
83,076.3125 |
50.2947 UST |
48.9549 UST |
51.7326 UST |
50.5296 UST |
| 2022-02-17 |
54.3729 UST |
116,533.2851 |
55.9666 UST |
50.4454 UST |
56.9534 UST |
51.1946 UST |
| 2022-02-16 |
56.5644 UST |
69,270.7125 |
56.8250 UST |
55.1565 UST |
58.2143 UST |
56.7453 UST |