Identifier on Kucoin: MATIC-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
1.7764 UST |
399,134.2751 MATIC |
1.6553 UST |
1.6537 UST |
1.8783 UST |
1.8636 UST |
| 2022-02-14 |
1.6316 UST |
324,992.6398 MATIC |
1.6601 UST |
1.5947 UST |
1.6756 UST |
1.6462 UST |
| 2022-02-13 |
1.6905 UST |
231,048.8444 MATIC |
1.7000 UST |
1.6412 UST |
1.7212 UST |
1.6779 UST |
| 2022-02-12 |
1.6994 UST |
639,197.7635 MATIC |
1.7100 UST |
1.6385 UST |
1.7629 UST |
1.6833 UST |
| 2022-02-11 |
1.8001 UST |
270,862.3472 MATIC |
1.8913 UST |
1.6986 UST |
1.8991 UST |
1.7014 UST |
| 2022-02-10 |
1.9791 UST |
208,148.0202 MATIC |
2.0356 UST |
1.8746 UST |
2.0409 UST |
1.9407 UST |
| 2022-02-09 |
1.9751 UST |
129,754.7753 MATIC |
1.9471 UST |
1.8913 UST |
2.0764 UST |
2.0167 UST |
| 2022-02-08 |
1.9578 UST |
243,206.4659 MATIC |
2.0227 UST |
1.8600 UST |
2.0468 UST |
1.9113 UST |
| 2022-02-07 |
1.8623 UST |
286,949.2425 MATIC |
1.7360 UST |
1.6626 UST |
1.9850 UST |
1.9559 UST |
| 2022-02-06 |
1.7162 UST |
90,020.3218 MATIC |
1.7175 UST |
1.6695 UST |
1.7527 UST |
1.6875 UST |
| 2022-02-05 |
1.7195 UST |
175,698.1354 MATIC |
1.6885 UST |
1.6756 UST |
1.7761 UST |
1.6967 UST |
| 2022-02-04 |
1.6173 UST |
219,103.6541 MATIC |
1.5552 UST |
1.5143 UST |
1.7840 UST |
1.6766 UST |
| 2022-02-03 |
1.5199 UST |
100,992.2443 MATIC |
1.5380 UST |
1.4792 UST |
1.5495 UST |
1.5124 UST |
| 2022-02-02 |
1.6145 UST |
238,886.8356 MATIC |
1.6514 UST |
1.5217 UST |
1.6626 UST |
1.5958 UST |
| 2022-02-01 |
1.6450 UST |
153,969.6430 MATIC |
1.6388 UST |
1.6145 UST |
1.6800 UST |
1.6439 UST |
| 2022-01-31 |
1.5610 UST |
171,310.9320 MATIC |
1.6026 UST |
1.4829 UST |
1.6452 UST |
1.6399 UST |
| 2022-01-30 |
1.6455 UST |
75,632.1035 MATIC |
1.6936 UST |
1.5780 UST |
1.7074 UST |
1.5955 UST |
| 2022-01-29 |
1.6965 UST |
121,660.8003 MATIC |
1.6778 UST |
1.6532 UST |
1.7405 UST |
1.7244 UST |
| 2022-01-28 |
1.6258 UST |
482,280.3061 MATIC |
1.5905 UST |
1.4937 UST |
1.7150 UST |
1.6852 UST |
| 2022-01-27 |
1.5731 UST |
681,055.7898 MATIC |
1.5867 UST |
1.4949 UST |
1.6654 UST |
1.5778 UST |
| 2022-01-26 |
1.6572 UST |
748,910.2800 MATIC |
1.5568 UST |
1.4000 UST |
1.8200 UST |
1.6597 UST |
| 2022-01-25 |
1.4826 UST |
548,064.2951 MATIC |
1.5046 UST |
1.3207 UST |
1.6128 UST |
1.5442 UST |
| 2022-01-24 |
1.4115 UST |
564,963.6834 MATIC |
1.6121 UST |
1.3077 UST |
1.6121 UST |
1.5142 UST |
| 2022-01-23 |
1.5828 UST |
255,735.5248 MATIC |
1.5368 UST |
1.5110 UST |
1.6664 UST |
1.5376 UST |
| 2022-01-22 |
1.5573 UST |
787,591.1738 MATIC |
1.6928 UST |
1.3945 UST |
1.7555 UST |
1.5485 UST |
| 2022-01-21 |
1.8677 UST |
608,636.3229 MATIC |
1.9499 UST |
1.6028 UST |
2.0222 UST |
1.6605 UST |
| 2022-01-20 |
2.0882 UST |
229,181.2530 MATIC |
2.0257 UST |
1.9955 UST |
2.1889 UST |
2.0000 UST |
| 2022-01-19 |
2.0732 UST |
144,791.4357 MATIC |
2.1207 UST |
2.0102 UST |
2.1397 UST |
2.0259 UST |
| 2022-01-18 |
2.1548 UST |
108,416.3605 MATIC |
2.2146 UST |
2.0756 UST |
2.2434 UST |
2.1155 UST |
| 2022-01-17 |
2.3230 UST |
168,686.1541 MATIC |
2.3301 UST |
2.1596 UST |
2.4481 UST |
2.2234 UST |
| 2022-01-16 |
2.3470 UST |
169,081.7740 MATIC |
2.3420 UST |
2.2323 UST |
2.5800 UST |
2.3085 UST |
| 2022-01-15 |
2.3501 UST |
56,745.8114 MATIC |
2.3369 UST |
2.2961 UST |
2.3937 UST |
2.3740 UST |
| 2022-01-14 |
2.2611 UST |
117,791.4589 MATIC |
2.2640 UST |
2.1838 UST |
2.3327 UST |
2.3282 UST |
| 2022-01-13 |
2.3587 UST |
148,709.6989 MATIC |
2.3932 UST |
2.2629 UST |
2.4371 UST |
2.2752 UST |
| 2022-01-12 |
2.3578 UST |
171,433.7114 MATIC |
2.3600 UST |
2.3001 UST |
2.4472 UST |
2.3645 UST |
| 2022-01-11 |
2.1949 UST |
376,264.4938 MATIC |
2.0752 UST |
2.0200 UST |
2.3466 UST |
2.3423 UST |
| 2022-01-10 |
2.0234 UST |
246,919.3465 MATIC |
2.1113 UST |
1.9191 UST |
2.1463 UST |
2.0166 UST |
| 2022-01-09 |
2.0574 UST |
198,222.4299 MATIC |
1.9797 UST |
1.9629 UST |
2.1885 UST |
2.1189 UST |
| 2022-01-08 |
2.0467 UST |
230,918.1279 MATIC |
2.0592 UST |
1.9024 UST |
2.1412 UST |
1.9024 UST |
| 2022-01-07 |
2.1378 UST |
395,075.1693 MATIC |
2.2531 UST |
2.0558 UST |
2.2609 UST |
2.0870 UST |
| 2022-01-06 |
2.1764 UST |
278,547.2603 MATIC |
2.1751 UST |
2.0677 UST |
2.2893 UST |
2.2439 UST |
| 2022-01-05 |
2.3772 UST |
118,881.1129 MATIC |
2.3564 UST |
2.3143 UST |
2.4482 UST |
2.3367 UST |
| 2022-01-04 |
2.4093 UST |
191,741.3429 MATIC |
2.4321 UST |
2.1813 UST |
2.5043 UST |
2.4138 UST |
| 2022-01-03 |
2.4662 UST |
180,426.6264 MATIC |
2.5414 UST |
2.3488 UST |
2.5414 UST |
2.3488 UST |
| 2022-01-02 |
2.5221 UST |
109,731.5206 MATIC |
2.5744 UST |
2.4927 UST |
2.5794 UST |
2.5312 UST |
| 2022-01-01 |
2.5582 UST |
91,167.2442 MATIC |
2.5255 UST |
2.5011 UST |
2.5992 UST |
2.5801 UST |
| 2021-12-31 |
2.5552 UST |
197,241.6500 MATIC |
2.5442 UST |
2.4396 UST |
2.6662 UST |
2.5102 UST |
| 2021-12-30 |
2.4906 UST |
146,974.2591 MATIC |
2.4748 UST |
2.3653 UST |
2.5859 UST |
2.5829 UST |
| 2021-12-29 |
2.5336 UST |
176,105.8785 MATIC |
2.4899 UST |
2.4037 UST |
2.6169 UST |
2.5757 UST |
| 2021-12-28 |
2.5873 UST |
348,232.9634 MATIC |
2.7179 UST |
2.4000 UST |
2.7182 UST |
2.5328 UST |