Identifier on Kucoin: MATIC-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
6.6431 UST |
144,740.3338 MATIC |
6.8064 UST |
5.5762 UST |
7.5591 UST |
6.8026 UST |
| 2022-05-25 |
7.1917 UST |
139,140.4195 MATIC |
9.6000 UST |
5.7081 UST |
9.9388 UST |
7.1144 UST |
| 2022-05-24 |
9.7696 UST |
43,152.2735 MATIC |
9.2988 UST |
9.1313 UST |
10.2623 UST |
10.0423 UST |
| 2022-05-23 |
9.9274 UST |
100,058.8876 MATIC |
10.5268 UST |
8.8942 UST |
11.1169 UST |
9.7622 UST |
| 2022-05-22 |
10.0670 UST |
94,153.7119 MATIC |
11.3623 UST |
8.6904 UST |
11.6453 UST |
10.0796 UST |
| 2022-05-21 |
11.6065 UST |
52,659.6619 MATIC |
9.8423 UST |
9.7726 UST |
13.5293 UST |
12.0555 UST |
| 2022-05-20 |
9.3659 UST |
46,919.8606 MATIC |
8.8217 UST |
8.3928 UST |
10.3555 UST |
10.1816 UST |
| 2022-05-19 |
7.8962 UST |
196,256.3989 MATIC |
6.7669 UST |
6.7669 UST |
8.8709 UST |
8.3985 UST |
| 2022-05-18 |
6.4923 UST |
227,032.8300 MATIC |
8.1892 UST |
5.1346 UST |
8.3699 UST |
6.9070 UST |
| 2022-05-17 |
7.0314 UST |
244,167.5113 MATIC |
6.7613 UST |
5.5267 UST |
8.6940 UST |
7.8122 UST |
| 2022-05-16 |
7.8003 UST |
642,917.8464 MATIC |
4.9703 UST |
4.2462 UST |
12.9396 UST |
6.7656 UST |
| 2022-05-15 |
4.1366 UST |
187,179.5601 MATIC |
4.5063 UST |
2.7463 UST |
5.2574 UST |
4.7668 UST |
| 2022-05-14 |
5.3721 UST |
303,699.0196 MATIC |
8.3985 UST |
3.3270 UST |
9.2268 UST |
4.5948 UST |
| 2022-05-13 |
9.2315 UST |
376,213.6071 MATIC |
1.9853 UST |
1.9853 UST |
19.3000 UST |
6.9087 UST |
| 2022-05-12 |
1.3312 UST |
1,676,479.1448 MATIC |
1.0679 UST |
0.8580 UST |
2.4941 UST |
1.6483 UST |
| 2022-05-11 |
1.8350 UST |
2,489,464.8111 MATIC |
1.1144 UST |
1.0485 UST |
3.7937 UST |
1.2000 UST |
| 2022-05-10 |
1.0931 UST |
1,887,251.0017 MATIC |
1.0686 UST |
0.9785 UST |
1.2945 UST |
1.0830 UST |
| 2022-05-09 |
0.8960 UST |
1,048,280.5172 MATIC |
0.9846 UST |
0.8267 UST |
0.9952 UST |
0.8592 UST |
| 2022-05-08 |
0.9912 UST |
562,129.3781 MATIC |
1.0270 UST |
0.9160 UST |
1.0348 UST |
0.9799 UST |
| 2022-05-07 |
1.0440 UST |
176,346.6325 MATIC |
1.0425 UST |
1.0138 UST |
1.0650 UST |
1.0145 UST |
| 2022-05-06 |
1.0395 UST |
431,333.8971 MATIC |
1.0636 UST |
0.9882 UST |
1.0770 UST |
1.0424 UST |
| 2022-05-05 |
1.0952 UST |
279,342.2866 MATIC |
1.1718 UST |
1.0324 UST |
1.1898 UST |
1.0534 UST |
| 2022-05-04 |
1.0892 UST |
246,168.8771 MATIC |
1.0755 UST |
0.9821 UST |
1.1647 UST |
1.1590 UST |
| 2022-05-03 |
1.0874 UST |
156,195.4982 MATIC |
1.0791 UST |
1.0542 UST |
1.1183 UST |
1.0770 UST |
| 2022-05-02 |
1.0673 UST |
440,985.7163 MATIC |
1.1015 UST |
0.9503 UST |
1.1182 UST |
1.0757 UST |
| 2022-05-01 |
1.0806 UST |
341,530.2319 MATIC |
1.0333 UST |
1.0174 UST |
1.1211 UST |
1.0978 UST |
| 2022-04-30 |
1.1249 UST |
181,112.4422 MATIC |
1.1410 UST |
1.0786 UST |
1.1649 UST |
1.0855 UST |
| 2022-04-29 |
1.1955 UST |
183,181.0910 MATIC |
1.2393 UST |
1.1550 UST |
1.2445 UST |
1.1550 UST |
| 2022-04-28 |
1.2503 UST |
94,832.5501 MATIC |
1.2554 UST |
1.2300 UST |
1.2793 UST |
1.2551 UST |
| 2022-04-27 |
1.2583 UST |
114,430.1543 MATIC |
1.2437 UST |
1.2365 UST |
1.2909 UST |
1.2575 UST |
| 2022-04-26 |
1.3020 UST |
84,652.3242 MATIC |
1.3499 UST |
1.2631 UST |
1.3593 UST |
1.2681 UST |
| 2022-04-25 |
1.3042 UST |
106,822.2817 MATIC |
1.3409 UST |
1.2641 UST |
1.3425 UST |
1.3418 UST |
| 2022-04-24 |
1.3499 UST |
41,923.3547 MATIC |
1.3642 UST |
1.3316 UST |
1.3713 UST |
1.3503 UST |
| 2022-04-23 |
1.3767 UST |
62,072.9823 MATIC |
1.3926 UST |
1.3420 UST |
1.4076 UST |
1.3811 UST |
| 2022-04-22 |
1.4438 UST |
192,427.8489 MATIC |
1.3700 UST |
1.3686 UST |
1.5004 UST |
1.4052 UST |
| 2022-04-21 |
1.4375 UST |
67,651.0102 MATIC |
1.4086 UST |
1.4076 UST |
1.4624 UST |
1.4091 UST |
| 2022-04-20 |
1.4276 UST |
64,712.9360 MATIC |
1.4196 UST |
1.3926 UST |
1.4602 UST |
1.3968 UST |
| 2022-04-19 |
1.4138 UST |
62,619.3430 MATIC |
1.4136 UST |
1.3907 UST |
1.4434 UST |
1.4238 UST |
| 2022-04-18 |
1.3409 UST |
188,131.4426 MATIC |
1.3367 UST |
1.2904 UST |
1.4193 UST |
1.4120 UST |
| 2022-04-17 |
1.3671 UST |
137,665.0015 MATIC |
1.3843 UST |
1.3366 UST |
1.3867 UST |
1.3607 UST |
| 2022-04-16 |
1.3838 UST |
278,463.4327 MATIC |
1.3932 UST |
1.3630 UST |
1.3991 UST |
1.3839 UST |
| 2022-04-15 |
1.3830 UST |
63,645.2230 MATIC |
1.3727 UST |
1.3658 UST |
1.3966 UST |
1.3864 UST |
| 2022-04-14 |
1.3992 UST |
161,572.1558 MATIC |
1.4166 UST |
1.3499 UST |
1.4416 UST |
1.3603 UST |
| 2022-04-13 |
1.4095 UST |
89,103.4288 MATIC |
1.3973 UST |
1.3661 UST |
1.4357 UST |
1.4208 UST |
| 2022-04-12 |
1.3972 UST |
227,778.6215 MATIC |
1.3382 UST |
1.3271 UST |
1.4750 UST |
1.3656 UST |
| 2022-04-11 |
1.3713 UST |
179,522.7997 MATIC |
1.4256 UST |
1.3289 UST |
1.4375 UST |
1.3289 UST |
| 2022-04-10 |
1.4585 UST |
62,841.1320 MATIC |
1.4601 UST |
1.4310 UST |
1.4896 UST |
1.4332 UST |
| 2022-04-09 |
1.4499 UST |
92,547.3845 MATIC |
1.4357 UST |
1.4275 UST |
1.4634 UST |
1.4457 UST |
| 2022-04-08 |
1.4739 UST |
116,084.7718 MATIC |
1.5099 UST |
1.4233 UST |
1.5271 UST |
1.4234 UST |
| 2022-04-07 |
1.4860 UST |
212,480.2922 MATIC |
1.4541 UST |
1.4377 UST |
1.5188 UST |
1.5188 UST |