Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-30 |
10.5027 UST |
167,335.6193 |
11.0610 UST |
10.0356 UST |
11.1149 UST |
10.6637 UST |
| 2021-07-29 |
11.1488 UST |
292,365.4559 |
10.9654 UST |
10.6678 UST |
11.7788 UST |
10.9279 UST |
| 2021-07-28 |
9.8848 UST |
527,577.0979 |
9.4948 UST |
9.1488 UST |
10.9655 UST |
10.8867 UST |
| 2021-07-27 |
8.9538 UST |
343,542.4625 |
8.5046 UST |
8.0667 UST |
9.5749 UST |
9.3324 UST |
| 2021-07-26 |
9.0564 UST |
605,763.0549 |
8.2425 UST |
8.1936 UST |
9.7368 UST |
8.4361 UST |
| 2021-07-25 |
8.1384 UST |
190,501.0501 |
8.4824 UST |
7.7846 UST |
8.5211 UST |
8.0470 UST |
| 2021-07-24 |
8.0820 UST |
291,639.2200 |
7.8785 UST |
7.5294 UST |
8.4840 UST |
8.3903 UST |
| 2021-07-23 |
7.2803 UST |
253,832.6757 |
7.3543 UST |
6.7048 UST |
7.7068 UST |
7.6305 UST |
| 2021-07-22 |
7.0365 UST |
242,552.3045 |
6.5902 UST |
6.5818 UST |
7.5000 UST |
7.3725 UST |
| 2021-07-21 |
6.2627 UST |
281,637.3519 |
5.8704 UST |
5.6959 UST |
6.7617 UST |
6.5189 UST |
| 2021-07-20 |
5.7914 UST |
244,033.3138 |
5.9617 UST |
5.5908 UST |
6.0522 UST |
5.8103 UST |
| 2021-07-19 |
6.1548 UST |
214,345.6089 |
6.4742 UST |
5.9320 UST |
6.5253 UST |
6.0106 UST |
| 2021-07-18 |
6.6839 UST |
253,560.0139 |
6.4750 UST |
6.4738 UST |
6.8835 UST |
6.5228 UST |
| 2021-07-17 |
6.4798 UST |
265,612.8756 |
6.5660 UST |
6.2631 UST |
6.7834 UST |
6.4780 UST |
| 2021-07-16 |
6.6618 UST |
370,660.5638 |
6.6646 UST |
6.2175 UST |
6.9911 UST |
6.6581 UST |
| 2021-07-15 |
6.8559 UST |
194,541.2336 |
6.9261 UST |
6.5000 UST |
7.5869 UST |
6.7314 UST |
| 2021-07-14 |
6.9882 UST |
403,166.5674 |
7.1105 UST |
6.6000 UST |
7.4454 UST |
7.0785 UST |
| 2021-07-13 |
7.4950 UST |
168,178.7190 |
7.8717 UST |
6.9726 UST |
8.1393 UST |
7.1257 UST |
| 2021-07-12 |
7.9563 UST |
180,592.1748 |
8.4433 UST |
7.5412 UST |
8.5509 UST |
7.9535 UST |
| 2021-07-11 |
8.3773 UST |
243,715.8452 |
7.9106 UST |
7.9106 UST |
8.7104 UST |
8.4059 UST |
| 2021-07-10 |
7.9765 UST |
271,372.4378 |
8.0814 UST |
7.4751 UST |
8.5860 UST |
7.8433 UST |
| 2021-07-09 |
7.5696 UST |
525,639.6363 |
6.6777 UST |
6.4473 UST |
8.4342 UST |
8.3262 UST |
| 2021-07-08 |
6.7445 UST |
268,452.4591 |
7.0771 UST |
6.4101 UST |
7.2050 UST |
6.6675 UST |
| 2021-07-07 |
7.1766 UST |
454,056.6667 |
6.5225 UST |
6.4500 UST |
7.6932 UST |
7.0281 UST |
| 2021-07-06 |
6.2446 UST |
240,186.8543 |
6.0541 UST |
5.9680 UST |
6.4473 UST |
6.3000 UST |
| 2021-07-05 |
5.8140 UST |
168,649.5183 |
5.9463 UST |
5.6123 UST |
6.1892 UST |
6.1267 UST |
| 2021-07-04 |
5.9663 UST |
185,008.5056 |
5.8077 UST |
5.6700 UST |
6.2217 UST |
6.0392 UST |
| 2021-07-03 |
5.8530 UST |
152,434.7931 |
5.7411 UST |
5.6109 UST |
5.9695 UST |
5.7816 UST |
| 2021-07-02 |
5.6858 UST |
134,696.5423 |
5.8929 UST |
5.5100 UST |
6.0790 UST |
5.7123 UST |
| 2021-07-01 |
6.0158 UST |
205,790.6204 |
6.5475 UST |
5.7224 UST |
6.5475 UST |
5.8895 UST |
| 2021-06-30 |
6.1589 UST |
328,842.2590 |
6.0171 UST |
5.6869 UST |
6.6574 UST |
6.4914 UST |
| 2021-06-29 |
5.9687 UST |
204,405.4846 |
5.5411 UST |
5.4109 UST |
6.3196 UST |
5.9106 UST |
| 2021-06-28 |
5.3455 UST |
275,780.3490 |
5.4151 UST |
5.2121 UST |
5.6804 UST |
5.5480 UST |
| 2021-06-27 |
5.2435 UST |
175,400.3877 |
5.2010 UST |
5.0816 UST |
5.3973 UST |
5.3820 UST |
| 2021-06-26 |
5.0827 UST |
174,559.3430 |
5.0589 UST |
4.9000 UST |
5.2880 UST |
5.1091 UST |
| 2021-06-25 |
5.1548 UST |
233,097.3804 |
5.4802 UST |
4.8533 UST |
5.5832 UST |
5.1624 UST |
| 2021-06-24 |
5.3658 UST |
150,334.8731 |
5.2133 UST |
5.0000 UST |
5.5928 UST |
5.3995 UST |
| 2021-06-23 |
5.3233 UST |
419,585.0876 |
4.7013 UST |
4.6159 UST |
5.7690 UST |
5.1401 UST |
| 2021-06-22 |
4.9335 UST |
478,249.2270 |
4.8428 UST |
4.5409 UST |
5.4671 UST |
4.7473 UST |
| 2021-06-21 |
5.2690 UST |
336,218.0728 |
5.8874 UST |
4.7788 UST |
5.9110 UST |
4.9181 UST |
| 2021-06-20 |
5.6834 UST |
152,111.5342 |
5.7229 UST |
5.3863 UST |
5.8941 UST |
5.8820 UST |
| 2021-06-19 |
5.8376 UST |
92,294.7495 |
5.9234 UST |
5.6529 UST |
6.0481 UST |
5.7425 UST |
| 2021-06-18 |
6.1450 UST |
295,357.2056 |
6.1322 UST |
5.7097 UST |
6.5824 UST |
5.8886 UST |
| 2021-06-17 |
6.2276 UST |
82,322.4521 |
6.1502 UST |
6.0365 UST |
6.4270 UST |
6.1368 UST |
| 2021-06-16 |
6.2037 UST |
166,284.3480 |
6.5832 UST |
5.9731 UST |
6.5832 UST |
6.0783 UST |
| 2021-06-15 |
6.5343 UST |
205,831.2783 |
6.2361 UST |
6.0645 UST |
6.8615 UST |
6.6960 UST |
| 2021-06-14 |
6.0882 UST |
273,461.4249 |
6.0576 UST |
5.8269 UST |
6.3286 UST |
6.1066 UST |
| 2021-06-13 |
5.7076 UST |
120,978.0790 |
5.5097 UST |
5.3496 UST |
6.1312 UST |
6.0251 UST |
| 2021-06-12 |
5.5407 UST |
241,074.5320 |
5.5625 UST |
5.1712 UST |
5.8804 UST |
5.5855 UST |
| 2021-06-11 |
5.9130 UST |
256,598.2541 |
6.1467 UST |
5.4609 UST |
6.3400 UST |
5.5630 UST |