Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
98.0205 UST |
132,842.5388 |
99.6310 UST |
92.5722 UST |
103.3768 UST |
93.6435 UST |
| 2021-12-26 |
98.3516 UST |
75,145.5492 |
98.1205 UST |
95.7967 UST |
100.5867 UST |
98.5746 UST |
| 2021-12-25 |
97.9022 UST |
126,808.5155 |
95.5508 UST |
95.1992 UST |
100.7400 UST |
99.4789 UST |
| 2021-12-24 |
97.7985 UST |
306,817.8373 |
94.1200 UST |
88.4756 UST |
101.0201 UST |
95.8613 UST |
| 2021-12-23 |
90.0135 UST |
356,381.9196 |
85.1563 UST |
84.2687 UST |
94.9020 UST |
93.5806 UST |
| 2021-12-22 |
91.8481 UST |
425,951.7970 |
86.5018 UST |
86.2936 UST |
97.5747 UST |
89.5714 UST |
| 2021-12-21 |
84.0143 UST |
242,131.8827 |
81.9689 UST |
79.3393 UST |
88.5422 UST |
86.1707 UST |
| 2021-12-20 |
77.5176 UST |
423,266.3366 |
77.9961 UST |
72.0265 UST |
81.6377 UST |
80.5443 UST |
| 2021-12-19 |
73.8797 UST |
110,937.8364 |
74.1029 UST |
72.2030 UST |
75.4038 UST |
74.2425 UST |
| 2021-12-18 |
68.1926 UST |
302,662.5212 |
65.5760 UST |
62.4105 UST |
76.0000 UST |
73.6800 UST |
| 2021-12-17 |
64.4558 UST |
271,293.2073 |
64.2403 UST |
60.6427 UST |
69.0000 UST |
66.3410 UST |
| 2021-12-16 |
64.7483 UST |
220,230.0646 |
61.7365 UST |
61.0083 UST |
67.8233 UST |
66.2688 UST |
| 2021-12-15 |
58.5916 UST |
392,299.2939 |
60.0946 UST |
54.2937 UST |
64.0554 UST |
62.8367 UST |
| 2021-12-14 |
56.8704 UST |
427,439.1977 |
52.8546 UST |
52.2414 UST |
60.3012 UST |
58.4365 UST |
| 2021-12-13 |
57.6925 UST |
417,325.6758 |
62.0507 UST |
52.5000 UST |
62.4823 UST |
53.4330 UST |
| 2021-12-12 |
59.9549 UST |
220,569.0874 |
60.1452 UST |
56.5810 UST |
62.4959 UST |
60.8003 UST |
| 2021-12-11 |
61.4229 UST |
367,512.8002 |
60.9087 UST |
57.6704 UST |
63.7898 UST |
59.4676 UST |
| 2021-12-10 |
67.0288 UST |
475,702.8056 |
66.3955 UST |
60.8291 UST |
71.7477 UST |
61.8478 UST |
| 2021-12-09 |
71.9978 UST |
385,476.9361 |
75.1148 UST |
65.6204 UST |
77.8700 UST |
66.3668 UST |
| 2021-12-08 |
69.4590 UST |
361,287.2467 |
68.6755 UST |
65.1100 UST |
74.6620 UST |
73.7854 UST |
| 2021-12-07 |
70.0914 UST |
400,949.5696 |
66.9849 UST |
65.6040 UST |
74.2893 UST |
69.7162 UST |
| 2021-12-06 |
63.8158 UST |
663,139.1269 |
67.9594 UST |
57.0000 UST |
69.0000 UST |
62.8666 UST |
| 2021-12-05 |
71.6714 UST |
786,764.0384 |
75.1131 UST |
65.0000 UST |
78.1079 UST |
68.5187 UST |
| 2021-12-04 |
58.8868 UST |
652,918.3346 |
63.5637 UST |
50.3100 UST |
69.1500 UST |
67.5146 UST |
| 2021-12-03 |
67.8457 UST |
359,032.8265 |
66.0668 UST |
65.0797 UST |
70.1595 UST |
67.8991 UST |
| 2021-12-02 |
63.6459 UST |
500,691.0205 |
63.8930 UST |
61.0064 UST |
66.1506 UST |
63.4229 UST |
| 2021-12-01 |
60.3026 UST |
474,452.5967 |
59.1121 UST |
55.6516 UST |
64.5344 UST |
64.4367 UST |
| 2021-11-30 |
55.9008 UST |
527,966.3759 |
51.5168 UST |
50.4638 UST |
59.8428 UST |
58.3694 UST |
| 2021-11-29 |
50.0716 UST |
253,781.6776 |
50.0420 UST |
47.6625 UST |
52.8405 UST |
51.7142 UST |
| 2021-11-28 |
45.8758 UST |
420,440.7698 |
43.7706 UST |
42.1151 UST |
49.8146 UST |
49.1856 UST |
| 2021-11-27 |
42.5953 UST |
156,457.3856 |
41.0040 UST |
40.8067 UST |
44.2744 UST |
43.4562 UST |
| 2021-11-26 |
41.1795 UST |
550,667.6179 |
43.4330 UST |
37.8453 UST |
44.9824 UST |
42.8650 UST |
| 2021-11-25 |
41.3892 UST |
138,493.3286 |
38.5068 UST |
38.3620 UST |
43.1105 UST |
42.4210 UST |
| 2021-11-24 |
39.6193 UST |
166,855.0749 |
42.6491 UST |
37.7914 UST |
42.9675 UST |
38.7297 UST |
| 2021-11-23 |
41.2511 UST |
136,796.7782 |
41.0286 UST |
39.8101 UST |
42.8025 UST |
42.4967 UST |
| 2021-11-22 |
41.4379 UST |
243,517.0228 |
43.4502 UST |
40.3377 UST |
43.8008 UST |
41.4967 UST |
| 2021-11-21 |
43.7755 UST |
99,047.0823 |
45.2159 UST |
42.5475 UST |
45.3900 UST |
43.9639 UST |
| 2021-11-20 |
43.0642 UST |
144,996.0006 |
42.3631 UST |
41.4082 UST |
45.0064 UST |
45.0064 UST |
| 2021-11-19 |
41.2790 UST |
226,653.3534 |
40.2097 UST |
39.5910 UST |
43.4564 UST |
42.5308 UST |
| 2021-11-18 |
41.6223 UST |
468,921.3972 |
43.1227 UST |
38.7500 UST |
45.0612 UST |
41.4443 UST |
| 2021-11-17 |
42.2556 UST |
317,026.6726 |
43.0652 UST |
40.4411 UST |
43.5522 UST |
42.4992 UST |
| 2021-11-16 |
44.4576 UST |
514,869.8836 |
47.7788 UST |
40.0000 UST |
47.7993 UST |
43.6921 UST |
| 2021-11-15 |
49.6279 UST |
79,984.7531 |
50.7928 UST |
47.8784 UST |
51.2610 UST |
48.2503 UST |
| 2021-11-14 |
50.5641 UST |
38,951.7263 |
51.7143 UST |
48.7979 UST |
52.1798 UST |
49.7776 UST |
| 2021-11-13 |
50.2552 UST |
69,052.1479 |
49.5147 UST |
48.1759 UST |
53.0553 UST |
51.9118 UST |
| 2021-11-12 |
48.3313 UST |
211,426.9604 |
50.2514 UST |
46.8726 UST |
50.4130 UST |
49.0575 UST |
| 2021-11-11 |
49.7816 UST |
202,053.8659 |
48.5426 UST |
47.4181 UST |
51.7333 UST |
50.5203 UST |
| 2021-11-10 |
49.9589 UST |
405,264.2602 |
50.0857 UST |
43.9940 UST |
54.7284 UST |
48.0682 UST |
| 2021-11-09 |
52.0321 UST |
121,342.0734 |
53.9332 UST |
50.0636 UST |
53.9873 UST |
50.6005 UST |
| 2021-11-08 |
51.9581 UST |
113,763.0494 |
50.4048 UST |
49.3900 UST |
54.2110 UST |
54.2110 UST |