Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
55.6889 UST |
65,773.9893 |
53.7848 UST |
53.7848 UST |
56.8298 UST |
56.3042 UST |
| 2022-02-14 |
53.0963 UST |
56,033.3073 |
51.7337 UST |
51.4417 UST |
54.5402 UST |
53.4272 UST |
| 2022-02-13 |
52.5054 UST |
50,932.6379 |
52.1206 UST |
51.0507 UST |
53.7808 UST |
51.6646 UST |
| 2022-02-12 |
51.4515 UST |
99,054.9955 |
50.3092 UST |
49.4401 UST |
53.5921 UST |
52.0093 UST |
| 2022-02-11 |
52.9572 UST |
68,532.3566 |
52.1623 UST |
50.7494 UST |
54.7778 UST |
53.3127 UST |
| 2022-02-10 |
55.2849 UST |
112,666.8831 |
57.5197 UST |
52.2900 UST |
57.5849 UST |
52.6970 UST |
| 2022-02-09 |
56.3112 UST |
86,493.8170 |
57.3019 UST |
54.2500 UST |
57.9530 UST |
57.3145 UST |
| 2022-02-08 |
57.3491 UST |
113,099.1553 |
59.5038 UST |
54.9199 UST |
59.9829 UST |
57.5515 UST |
| 2022-02-07 |
57.2141 UST |
93,786.8962 |
56.1935 UST |
54.3782 UST |
58.9545 UST |
58.8244 UST |
| 2022-02-06 |
54.8554 UST |
61,098.9447 |
55.4968 UST |
53.1211 UST |
57.1730 UST |
54.0191 UST |
| 2022-02-05 |
56.0017 UST |
121,324.0880 |
53.8724 UST |
53.4668 UST |
60.0000 UST |
55.5399 UST |
| 2022-02-04 |
51.4276 UST |
130,820.0946 |
51.1221 UST |
49.1587 UST |
53.6564 UST |
51.7940 UST |
| 2022-02-03 |
48.8093 UST |
129,483.2536 |
47.4768 UST |
46.5176 UST |
51.4503 UST |
50.5482 UST |
| 2022-02-02 |
50.4641 UST |
98,511.7257 |
52.2543 UST |
45.9263 UST |
53.4847 UST |
48.2499 UST |
| 2022-02-01 |
52.8083 UST |
114,061.8236 |
52.1313 UST |
50.6664 UST |
54.1884 UST |
51.7894 UST |
| 2022-01-31 |
46.7973 UST |
156,492.9481 |
46.3916 UST |
43.3722 UST |
52.2110 UST |
51.0211 UST |
| 2022-01-30 |
47.8549 UST |
114,302.7884 |
50.8638 UST |
45.5155 UST |
51.3219 UST |
46.7868 UST |
| 2022-01-29 |
51.8587 UST |
126,674.7329 |
50.4944 UST |
50.1834 UST |
54.0662 UST |
51.5587 UST |
| 2022-01-28 |
50.6364 UST |
322,323.3805 |
54.1357 UST |
47.4302 UST |
55.5728 UST |
48.8753 UST |
| 2022-01-27 |
57.4670 UST |
161,689.8122 |
58.6651 UST |
53.4667 UST |
61.5601 UST |
54.3047 UST |
| 2022-01-26 |
62.6154 UST |
286,638.0544 |
62.8407 UST |
57.6227 UST |
69.0000 UST |
58.4147 UST |
| 2022-01-25 |
64.5173 UST |
128,902.4612 |
65.9910 UST |
61.7090 UST |
67.0788 UST |
62.8411 UST |
| 2022-01-24 |
63.7973 UST |
544,901.5341 |
69.7216 UST |
55.6295 UST |
69.7217 UST |
65.2227 UST |
| 2022-01-23 |
66.8969 UST |
131,584.8687 |
62.9479 UST |
62.9479 UST |
69.9864 UST |
66.3065 UST |
| 2022-01-22 |
60.7361 UST |
678,752.4432 |
64.5624 UST |
52.0000 UST |
65.9309 UST |
62.2472 UST |
| 2022-01-21 |
75.0193 UST |
284,076.4239 |
77.2700 UST |
69.9699 UST |
80.5974 UST |
70.4019 UST |
| 2022-01-20 |
82.1211 UST |
47,137.7837 |
81.1228 UST |
79.1048 UST |
84.7999 UST |
83.3203 UST |
| 2022-01-19 |
78.9577 UST |
88,380.8557 |
80.7000 UST |
75.7446 UST |
81.1934 UST |
79.8882 UST |
| 2022-01-18 |
76.7048 UST |
104,937.0980 |
77.1549 UST |
73.9611 UST |
80.5472 UST |
79.5693 UST |
| 2022-01-17 |
81.3743 UST |
59,495.0159 |
87.1114 UST |
77.1751 UST |
87.1633 UST |
77.1876 UST |
| 2022-01-16 |
85.8976 UST |
59,837.6999 |
87.2029 UST |
84.3603 UST |
87.4030 UST |
86.8506 UST |
| 2022-01-15 |
84.6167 UST |
73,965.5239 |
81.6123 UST |
80.3757 UST |
88.4527 UST |
87.3041 UST |
| 2022-01-14 |
79.8753 UST |
104,745.4078 |
78.3660 UST |
76.4004 UST |
82.8610 UST |
81.2272 UST |
| 2022-01-13 |
81.1855 UST |
130,788.7121 |
81.7969 UST |
77.8903 UST |
83.7885 UST |
78.9918 UST |
| 2022-01-12 |
77.1511 UST |
96,054.8025 |
73.3810 UST |
72.4536 UST |
79.8554 UST |
78.5743 UST |
| 2022-01-11 |
71.8447 UST |
91,600.2510 |
69.4982 UST |
68.3184 UST |
74.9332 UST |
73.7326 UST |
| 2022-01-10 |
69.1520 UST |
216,800.0327 |
74.2588 UST |
63.1400 UST |
74.6237 UST |
69.5892 UST |
| 2022-01-09 |
70.4121 UST |
106,007.2672 |
66.8365 UST |
65.6812 UST |
73.4006 UST |
72.6364 UST |
| 2022-01-08 |
66.5621 UST |
149,401.5171 |
68.8145 UST |
62.4822 UST |
71.6157 UST |
66.4386 UST |
| 2022-01-07 |
71.3166 UST |
217,335.7987 |
78.3552 UST |
67.9415 UST |
78.4854 UST |
70.5818 UST |
| 2022-01-06 |
76.7836 UST |
108,079.0976 |
78.2841 UST |
74.1188 UST |
80.2160 UST |
79.4255 UST |
| 2022-01-05 |
81.0146 UST |
110,922.6443 |
84.5500 UST |
76.8122 UST |
87.3524 UST |
76.9043 UST |
| 2022-01-04 |
87.2456 UST |
72,827.8285 |
88.8188 UST |
84.8360 UST |
89.3663 UST |
84.8360 UST |
| 2022-01-03 |
91.5189 UST |
75,285.7813 |
89.4174 UST |
89.1268 UST |
93.7601 UST |
90.0000 UST |
| 2022-01-02 |
90.1343 UST |
46,446.1057 |
91.5981 UST |
87.8359 UST |
92.3690 UST |
89.0832 UST |
| 2022-01-01 |
88.6345 UST |
44,555.1031 |
85.5626 UST |
85.4025 UST |
90.7099 UST |
89.8758 UST |
| 2021-12-31 |
87.0969 UST |
125,390.4180 |
84.5885 UST |
84.1058 UST |
90.8899 UST |
85.4320 UST |
| 2021-12-30 |
83.8826 UST |
128,265.5970 |
84.0000 UST |
81.0000 UST |
87.7161 UST |
84.1719 UST |
| 2021-12-29 |
85.4654 UST |
139,469.4943 |
85.2053 UST |
82.4241 UST |
87.7417 UST |
83.8236 UST |
| 2021-12-28 |
89.6689 UST |
217,880.1660 |
90.6933 UST |
83.5338 UST |
97.5600 UST |
85.6523 UST |