Identifier on Kucoin: LUNA-UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
6.0467 UST |
300,160.8499 |
6.0031 UST |
5.5780 UST |
6.4711 UST |
6.0491 UST |
| 2021-06-09 |
5.6326 UST |
229,396.0572 |
5.5833 UST |
5.2617 UST |
6.0065 UST |
5.9324 UST |
| 2021-06-08 |
5.3546 UST |
385,497.9656 |
5.5738 UST |
4.9058 UST |
5.7796 UST |
5.6634 UST |
| 2021-06-07 |
6.1701 UST |
292,516.0205 |
6.2735 UST |
5.6631 UST |
6.6498 UST |
5.7775 UST |
| 2021-06-06 |
6.2090 UST |
160,433.3615 |
6.0315 UST |
6.0315 UST |
6.3424 UST |
6.1789 UST |
| 2021-06-05 |
6.3589 UST |
280,936.3028 |
6.3962 UST |
5.7776 UST |
6.9090 UST |
6.0455 UST |
| 2021-06-04 |
6.5175 UST |
589,450.0895 |
7.6528 UST |
5.5000 UST |
7.6790 UST |
6.3030 UST |
| 2021-06-03 |
7.2629 UST |
432,595.2216 |
6.8353 UST |
6.6941 UST |
7.8650 UST |
7.6407 UST |
| 2021-06-02 |
6.7555 UST |
257,991.0625 |
6.3101 UST |
6.0863 UST |
7.2436 UST |
6.9323 UST |
| 2021-06-01 |
6.3843 UST |
320,801.7096 |
6.5423 UST |
6.1017 UST |
6.6799 UST |
6.2502 UST |
| 2021-05-31 |
6.0881 UST |
478,035.6942 |
6.1963 UST |
5.5914 UST |
6.5690 UST |
6.5021 UST |
| 2021-05-30 |
6.0156 UST |
557,915.0822 |
5.5116 UST |
5.1287 UST |
6.5895 UST |
6.2532 UST |
| 2021-05-29 |
5.6115 UST |
461,930.0522 |
5.8917 UST |
5.1192 UST |
6.1546 UST |
5.4034 UST |
| 2021-05-28 |
5.9731 UST |
685,230.1261 |
6.7402 UST |
5.3970 UST |
6.8721 UST |
5.8643 UST |
| 2021-05-27 |
6.9165 UST |
428,221.9497 |
7.3655 UST |
6.4518 UST |
7.3655 UST |
6.6405 UST |
| 2021-05-26 |
7.2976 UST |
997,549.0984 |
6.7328 UST |
6.4266 UST |
8.0138 UST |
7.2478 UST |
| 2021-05-25 |
6.2457 UST |
990,355.1054 |
6.7351 UST |
5.2730 UST |
7.1419 UST |
6.6096 UST |
| 2021-05-24 |
5.7242 UST |
2,684,089.5250 |
4.3421 UST |
4.2808 UST |
7.8229 UST |
7.0619 UST |
| 2021-05-23 |
5.4355 UST |
3,751,952.4118 |
6.6849 UST |
4.1228 UST |
7.2490 UST |
4.4415 UST |
| 2021-05-22 |
7.4192 UST |
1,967,105.7271 |
8.3714 UST |
6.5000 UST |
8.4555 UST |
6.7396 UST |
| 2021-05-21 |
9.5374 UST |
1,482,332.0925 |
10.5104 UST |
7.0501 UST |
11.7287 UST |
8.3251 UST |
| 2021-05-20 |
10.0603 UST |
1,420,281.1985 |
9.5100 UST |
8.2500 UST |
11.9368 UST |
10.3750 UST |
| 2021-05-19 |
12.6538 UST |
1,373,457.8206 |
15.7258 UST |
8.8651 UST |
15.9325 UST |
10.5571 UST |
| 2021-05-18 |
15.3579 UST |
523,650.9900 |
15.0021 UST |
14.6952 UST |
16.2100 UST |
15.8427 UST |
| 2021-05-17 |
15.2802 UST |
534,080.3784 |
16.2238 UST |
14.7253 UST |
16.2470 UST |
15.0228 UST |
| 2021-05-16 |
16.2829 UST |
626,437.1579 |
15.2405 UST |
15.1927 UST |
17.4050 UST |
16.3002 UST |
| 2021-05-15 |
15.8272 UST |
345,065.1664 |
16.4252 UST |
15.1760 UST |
16.6145 UST |
15.2098 UST |
| 2021-05-14 |
16.1039 UST |
382,796.8659 |
15.9040 UST |
15.1931 UST |
16.9402 UST |
16.5236 UST |
| 2021-05-13 |
15.4410 UST |
685,067.7879 |
14.6626 UST |
12.0200 UST |
16.9937 UST |
15.6871 UST |
| 2021-05-12 |
16.5716 UST |
442,665.7871 |
16.3089 UST |
14.5105 UST |
17.9166 UST |
14.5105 UST |
| 2021-05-11 |
15.8378 UST |
240,386.9329 |
15.8521 UST |
15.2653 UST |
16.4411 UST |
16.1754 UST |
| 2021-05-10 |
16.7714 UST |
272,754.3759 |
17.0088 UST |
15.6229 UST |
18.2346 UST |
15.8609 UST |
| 2021-05-09 |
17.0949 UST |
84,997.9446 |
16.9959 UST |
16.7375 UST |
17.4752 UST |
17.0172 UST |
| 2021-05-08 |
16.8504 UST |
119,499.2948 |
16.5614 UST |
16.5142 UST |
17.1786 UST |
17.0096 UST |
| 2021-05-07 |
16.7237 UST |
77,839.5205 |
16.8186 UST |
16.4441 UST |
16.9790 UST |
16.5557 UST |
| 2021-05-06 |
16.8040 UST |
155,293.5252 |
17.0317 UST |
16.3723 UST |
17.4230 UST |
16.8050 UST |
| 2021-05-05 |
17.0518 UST |
88,005.7109 |
16.2900 UST |
16.2666 UST |
17.5137 UST |
17.0407 UST |
| 2021-05-04 |
16.6447 UST |
316,400.5329 |
17.2453 UST |
15.9106 UST |
17.4514 UST |
16.3258 UST |
| 2021-05-03 |
18.0881 UST |
281,121.6937 |
17.1738 UST |
17.1483 UST |
19.1725 UST |
17.2449 UST |
| 2021-05-02 |
17.0697 UST |
123,806.8928 |
16.5603 UST |
16.4369 UST |
17.5645 UST |
17.1691 UST |
| 2021-05-01 |
16.5396 UST |
70,676.2038 |
16.6715 UST |
16.3827 UST |
16.7964 UST |
16.5418 UST |
| 2021-04-30 |
16.5468 UST |
145,217.6555 |
16.2578 UST |
15.7970 UST |
16.9346 UST |
16.6800 UST |
| 2021-04-29 |
16.5062 UST |
182,745.8785 |
16.8282 UST |
15.8609 UST |
18.2040 UST |
16.2566 UST |
| 2021-04-28 |
17.2102 UST |
199,395.0225 |
17.7212 UST |
16.4973 UST |
17.9229 UST |
16.8608 UST |
| 2021-04-27 |
18.4167 UST |
390,938.6716 |
17.6259 UST |
17.2003 UST |
19.5859 UST |
17.7200 UST |
| 2021-04-26 |
17.5341 UST |
205,073.7839 |
17.7717 UST |
16.9349 UST |
18.0600 UST |
17.6377 UST |
| 2021-04-25 |
17.2897 UST |
667,504.3612 |
15.6243 UST |
15.6107 UST |
18.9645 UST |
17.7450 UST |
| 2021-04-24 |
15.0379 UST |
559,470.8408 |
14.1019 UST |
13.6363 UST |
16.5557 UST |
15.5939 UST |
| 2021-04-23 |
13.3933 UST |
502,913.0129 |
13.6684 UST |
12.8551 UST |
14.3276 UST |
14.0933 UST |
| 2021-04-22 |
13.3478 UST |
125,041.7800 |
13.2780 UST |
13.0173 UST |
13.9195 UST |
13.7943 UST |