Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
51.6376 UST |
103,309.1144 |
51.1230 UST |
50.2269 UST |
52.4982 UST |
50.4272 UST |
| 2021-11-06 |
49.0936 UST |
120,227.9145 |
49.7928 UST |
47.4418 UST |
51.0531 UST |
50.7869 UST |
| 2021-11-05 |
50.8870 UST |
158,246.6876 |
51.9147 UST |
48.6867 UST |
52.9999 UST |
49.4259 UST |
| 2021-11-04 |
48.7553 UST |
268,577.3392 |
47.7552 UST |
46.0323 UST |
52.0472 UST |
51.7813 UST |
| 2021-11-03 |
46.9023 UST |
290,010.9175 |
44.6711 UST |
43.7979 UST |
49.5123 UST |
48.4934 UST |
| 2021-11-02 |
44.2010 UST |
83,476.5601 |
43.9214 UST |
42.6616 UST |
45.3591 UST |
44.6867 UST |
| 2021-11-01 |
42.4195 UST |
123,026.9439 |
42.8275 UST |
41.5209 UST |
44.0293 UST |
42.7294 UST |
| 2021-10-31 |
42.1935 UST |
128,256.3969 |
43.2343 UST |
41.1618 UST |
43.5347 UST |
42.9314 UST |
| 2021-10-30 |
43.6872 UST |
68,009.7360 |
45.6608 UST |
42.3756 UST |
45.7083 UST |
42.9528 UST |
| 2021-10-29 |
43.9055 UST |
130,452.5809 |
42.8985 UST |
42.1489 UST |
45.8653 UST |
45.0576 UST |
| 2021-10-28 |
41.1077 UST |
154,501.8483 |
39.8708 UST |
39.5413 UST |
42.8885 UST |
42.8435 UST |
| 2021-10-27 |
40.7236 UST |
406,014.7791 |
43.8059 UST |
38.2471 UST |
44.8275 UST |
40.8266 UST |
| 2021-10-26 |
44.8694 UST |
207,156.2688 |
42.7762 UST |
42.5561 UST |
46.8536 UST |
45.0476 UST |
| 2021-10-25 |
42.6467 UST |
96,510.3173 |
41.3526 UST |
41.1364 UST |
43.7447 UST |
42.4473 UST |
| 2021-10-24 |
41.0433 UST |
99,219.6901 |
42.9559 UST |
39.8500 UST |
43.4049 UST |
40.2956 UST |
| 2021-10-23 |
42.7924 UST |
161,371.8089 |
43.7262 UST |
41.3960 UST |
43.9678 UST |
43.0896 UST |
| 2021-10-22 |
43.4269 UST |
311,490.8386 |
40.9347 UST |
40.9090 UST |
45.3944 UST |
44.3560 UST |
| 2021-10-21 |
41.2598 UST |
302,892.5520 |
42.6325 UST |
39.0700 UST |
43.5454 UST |
41.1218 UST |
| 2021-10-20 |
40.8070 UST |
233,512.4703 |
37.7391 UST |
37.6629 UST |
43.9132 UST |
43.3279 UST |
| 2021-10-19 |
36.4440 UST |
110,087.1015 |
35.6853 UST |
35.5530 UST |
38.3281 UST |
38.0506 UST |
| 2021-10-18 |
36.0561 UST |
102,847.0439 |
36.1249 UST |
35.3076 UST |
37.2767 UST |
35.7548 UST |
| 2021-10-17 |
36.2961 UST |
78,016.7128 |
36.5128 UST |
35.0000 UST |
37.2882 UST |
35.2527 UST |
| 2021-10-16 |
37.2148 UST |
98,564.7270 |
36.9720 UST |
36.2821 UST |
38.3990 UST |
36.3997 UST |
| 2021-10-15 |
36.9996 UST |
198,062.3175 |
37.1281 UST |
35.7530 UST |
37.9571 UST |
37.0414 UST |
| 2021-10-14 |
38.2129 UST |
239,342.2463 |
36.7170 UST |
36.1734 UST |
39.6732 UST |
36.9366 UST |
| 2021-10-13 |
36.7464 UST |
201,990.7219 |
37.5495 UST |
35.1517 UST |
38.8721 UST |
36.5688 UST |
| 2021-10-12 |
37.0781 UST |
367,458.8455 |
39.0588 UST |
35.2989 UST |
39.0588 UST |
38.0931 UST |
| 2021-10-11 |
39.0786 UST |
180,946.8349 |
39.2219 UST |
37.5880 UST |
40.7023 UST |
38.5519 UST |
| 2021-10-10 |
41.5128 UST |
141,611.6186 |
42.4231 UST |
39.0101 UST |
43.2000 UST |
39.5871 UST |
| 2021-10-09 |
43.4691 UST |
132,015.0074 |
43.2266 UST |
42.0986 UST |
44.3331 UST |
42.6736 UST |
| 2021-10-08 |
46.0896 UST |
245,278.4886 |
46.4917 UST |
42.7830 UST |
48.4471 UST |
43.4008 UST |
| 2021-10-07 |
44.5856 UST |
431,798.3134 |
42.0073 UST |
40.7741 UST |
47.3463 UST |
45.9582 UST |
| 2021-10-06 |
42.6549 UST |
350,542.3857 |
44.6413 UST |
40.3703 UST |
44.7346 UST |
42.0245 UST |
| 2021-10-05 |
45.2172 UST |
234,511.2530 |
46.7759 UST |
43.5218 UST |
47.1906 UST |
45.0793 UST |
| 2021-10-04 |
46.2730 UST |
601,813.5957 |
42.6592 UST |
41.5514 UST |
49.4127 UST |
47.3181 UST |
| 2021-10-03 |
43.6809 UST |
490,688.0684 |
41.5242 UST |
41.5241 UST |
45.9999 UST |
42.8490 UST |
| 2021-10-02 |
40.1356 UST |
315,637.3224 |
37.7896 UST |
37.0647 UST |
43.4169 UST |
41.5962 UST |
| 2021-10-01 |
38.2471 UST |
250,064.4472 |
38.7500 UST |
36.4727 UST |
39.9837 UST |
38.1426 UST |
| 2021-09-30 |
35.7608 UST |
194,895.4164 |
34.1328 UST |
33.8526 UST |
38.6482 UST |
38.0194 UST |
| 2021-09-29 |
34.5692 UST |
366,188.5871 |
33.1440 UST |
33.0562 UST |
36.3745 UST |
33.5409 UST |
| 2021-09-28 |
35.1727 UST |
349,534.3337 |
36.7154 UST |
33.4672 UST |
37.1906 UST |
33.8136 UST |
| 2021-09-27 |
37.3453 UST |
545,176.4943 |
34.5600 UST |
33.8399 UST |
39.5837 UST |
37.1188 UST |
| 2021-09-26 |
35.6422 UST |
449,707.2919 |
37.8231 UST |
33.3696 UST |
37.8715 UST |
35.6585 UST |
| 2021-09-25 |
38.1713 UST |
559,938.1794 |
40.2008 UST |
35.9465 UST |
40.7990 UST |
38.4671 UST |
| 2021-09-24 |
36.0788 UST |
933,645.2205 |
36.1375 UST |
32.5000 UST |
41.1808 UST |
40.0038 UST |
| 2021-09-23 |
34.2779 UST |
508,229.1354 |
33.1671 UST |
32.5029 UST |
36.7006 UST |
36.2366 UST |
| 2021-09-22 |
28.5343 UST |
785,046.9007 |
25.0893 UST |
25.0727 UST |
33.1584 UST |
32.6888 UST |
| 2021-09-21 |
27.1326 UST |
1,008,151.7469 |
27.4669 UST |
24.0000 UST |
29.3762 UST |
25.4637 UST |
| 2021-09-20 |
29.1549 UST |
1,159,864.1075 |
32.8854 UST |
26.0000 UST |
32.8854 UST |
28.3852 UST |
| 2021-09-19 |
34.7700 UST |
310,741.3791 |
34.7049 UST |
32.2060 UST |
36.2800 UST |
32.6680 UST |