Identifier on Kucoin: TITAN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
1.1616 USDT |
260,063.9713 TITAN |
1.1520 USDT |
1.0960 USDT |
1.1770 USDT |
1.1670 USDT |
| 2022-07-23 |
1.1747 USDT |
263,664.0347 TITAN |
1.1850 USDT |
1.1500 USDT |
1.3000 USDT |
1.1530 USDT |
| 2022-07-22 |
1.1922 USDT |
230,234.7160 TITAN |
1.2000 USDT |
1.1420 USDT |
1.2700 USDT |
1.1930 USDT |
| 2022-07-21 |
1.1705 USDT |
328,672.5049 TITAN |
1.1750 USDT |
1.1110 USDT |
1.2350 USDT |
1.1570 USDT |
| 2022-07-20 |
1.2008 USDT |
286,873.7256 TITAN |
1.2230 USDT |
1.1360 USDT |
1.2840 USDT |
1.1600 USDT |
| 2022-07-19 |
1.1713 USDT |
243,723.6456 TITAN |
1.1630 USDT |
1.1300 USDT |
1.2370 USDT |
1.1600 USDT |
| 2022-07-18 |
1.1646 USDT |
265,731.0837 TITAN |
1.2110 USDT |
1.1100 USDT |
1.2200 USDT |
1.1510 USDT |
| 2022-07-17 |
1.2057 USDT |
272,580.3248 TITAN |
1.2490 USDT |
1.1790 USDT |
1.2520 USDT |
1.1960 USDT |
| 2022-07-16 |
1.2093 USDT |
290,476.5651 TITAN |
1.2420 USDT |
1.1510 USDT |
1.2790 USDT |
1.2480 USDT |
| 2022-07-15 |
1.2267 USDT |
268,420.7968 TITAN |
1.2060 USDT |
1.1870 USDT |
1.2710 USDT |
1.2270 USDT |
| 2022-07-14 |
1.1962 USDT |
279,356.3406 TITAN |
1.1010 USDT |
1.0860 USDT |
1.4230 USDT |
1.2000 USDT |
| 2022-07-13 |
1.0813 USDT |
377,367.2216 TITAN |
1.0570 USDT |
1.0320 USDT |
1.1330 USDT |
1.0890 USDT |
| 2022-07-12 |
1.1350 USDT |
277,816.8465 TITAN |
1.1860 USDT |
1.0930 USDT |
1.1980 USDT |
1.1290 USDT |
| 2022-07-11 |
1.2603 USDT |
260,462.1159 TITAN |
1.2660 USDT |
1.2140 USDT |
1.3350 USDT |
1.2140 USDT |
| 2022-07-10 |
1.2952 USDT |
335,756.1794 TITAN |
1.3100 USDT |
1.2540 USDT |
1.3430 USDT |
1.2660 USDT |
| 2022-07-09 |
1.2933 USDT |
83,007.4823 TITAN |
1.2840 USDT |
1.2610 USDT |
1.3880 USDT |
1.3540 USDT |
| 2022-07-08 |
1.3435 USDT |
252,752.2332 TITAN |
1.4000 USDT |
1.2600 USDT |
1.4340 USDT |
1.2740 USDT |
| 2022-07-07 |
1.4753 USDT |
256,886.0154 TITAN |
1.5500 USDT |
1.3860 USDT |
1.5500 USDT |
1.4130 USDT |
| 2022-07-06 |
1.4365 USDT |
276,975.0182 TITAN |
1.3750 USDT |
1.3100 USDT |
1.7990 USDT |
1.5240 USDT |
| 2022-07-05 |
1.5071 USDT |
246,785.3494 TITAN |
1.5790 USDT |
1.3410 USDT |
1.6240 USDT |
1.4030 USDT |
| 2022-07-04 |
1.7418 USDT |
348,926.1417 TITAN |
1.8270 USDT |
1.5380 USDT |
1.8290 USDT |
1.6020 USDT |
| 2022-07-03 |
1.8735 USDT |
57,444.5124 TITAN |
1.8840 USDT |
1.8200 USDT |
1.9630 USDT |
1.8360 USDT |
| 2022-07-02 |
1.9940 USDT |
238,239.7037 TITAN |
2.0960 USDT |
1.8300 USDT |
2.3500 USDT |
1.9580 USDT |
| 2022-07-01 |
2.4977 USDT |
543,244.5394 TITAN |
4.5650 USDT |
1.9670 USDT |
4.6720 USDT |
2.0670 USDT |
| 2022-06-30 |
4.6784 USDT |
18,945.7453 TITAN |
4.9310 USDT |
4.5710 USDT |
4.9310 USDT |
4.5760 USDT |
| 2022-06-29 |
5.0138 USDT |
59,512.6018 TITAN |
5.0430 USDT |
4.9110 USDT |
5.6480 USDT |
4.9600 USDT |
| 2022-06-28 |
4.9257 USDT |
81,229.7374 TITAN |
4.7630 USDT |
4.7100 USDT |
5.2450 USDT |
5.0780 USDT |
| 2022-06-27 |
4.7437 USDT |
78,301.9443 TITAN |
4.7240 USDT |
4.7020 USDT |
4.8210 USDT |
4.7750 USDT |
| 2022-06-26 |
4.8787 USDT |
81,534.9533 TITAN |
4.9020 USDT |
4.6630 USDT |
4.9190 USDT |
4.6630 USDT |
| 2022-06-25 |
4.9262 USDT |
94,881.0213 TITAN |
4.9620 USDT |
4.7020 USDT |
5.0320 USDT |
4.8870 USDT |
| 2022-06-24 |
4.8482 USDT |
85,434.4159 TITAN |
4.7870 USDT |
4.7730 USDT |
5.0730 USDT |
4.9220 USDT |
| 2022-06-23 |
4.7682 USDT |
39,761.7213 TITAN |
4.7350 USDT |
4.6390 USDT |
4.8540 USDT |
4.7770 USDT |
| 2022-06-22 |
4.6492 USDT |
72,722.6810 TITAN |
4.6220 USDT |
4.5690 USDT |
4.9000 USDT |
4.7340 USDT |
| 2022-06-21 |
4.4480 USDT |
196,025.4019 TITAN |
3.4350 USDT |
3.2420 USDT |
6.7340 USDT |
4.5350 USDT |
| 2022-06-20 |
3.4357 USDT |
60,560.2512 TITAN |
3.4210 USDT |
3.3950 USDT |
3.5650 USDT |
3.4530 USDT |
| 2022-06-19 |
3.4012 USDT |
69,717.1123 TITAN |
3.1760 USDT |
3.1510 USDT |
3.6320 USDT |
3.4320 USDT |
| 2022-06-18 |
3.4892 USDT |
176,208.4588 TITAN |
3.0540 USDT |
2.9270 USDT |
5.3470 USDT |
3.3530 USDT |
| 2022-06-17 |
2.7839 USDT |
166,927.3456 TITAN |
2.7090 USDT |
2.7020 USDT |
3.1690 USDT |
3.1050 USDT |
| 2022-06-16 |
2.8258 USDT |
135,085.2889 TITAN |
2.8670 USDT |
2.7070 USDT |
2.8720 USDT |
2.7070 USDT |
| 2022-06-15 |
2.7186 USDT |
88,529.4487 TITAN |
2.6520 USDT |
2.5880 USDT |
2.7850 USDT |
2.7640 USDT |
| 2022-06-14 |
2.5593 USDT |
129,107.2964 TITAN |
2.4190 USDT |
2.3970 USDT |
2.6800 USDT |
2.6610 USDT |
| 2022-06-13 |
2.6039 USDT |
94,055.5603 TITAN |
2.9490 USDT |
2.4800 USDT |
2.9510 USDT |
2.4800 USDT |
| 2022-06-12 |
2.7953 USDT |
111,554.9622 TITAN |
2.8430 USDT |
2.7560 USDT |
2.8560 USDT |
2.7580 USDT |
| 2022-06-11 |
2.9213 USDT |
107,925.1553 TITAN |
2.8940 USDT |
2.8550 USDT |
3.0670 USDT |
2.8800 USDT |
| 2022-06-10 |
2.9473 USDT |
58,344.7937 TITAN |
3.0790 USDT |
2.8870 USDT |
3.0860 USDT |
2.9010 USDT |
| 2022-06-09 |
3.4070 USDT |
40,203.8420 TITAN |
3.9400 USDT |
3.0050 USDT |
4.1010 USDT |
3.1200 USDT |
| 2022-06-08 |
3.6197 USDT |
158,224.1589 TITAN |
2.8050 USDT |
2.7160 USDT |
6.8960 USDT |
4.1700 USDT |
| 2022-06-07 |
2.8469 USDT |
1,489.7522 TITAN |
2.9260 USDT |
2.7890 USDT |
2.9260 USDT |
2.8120 USDT |
| 2022-06-06 |
2.9084 USDT |
5,674.3779 TITAN |
2.7670 USDT |
2.7670 USDT |
3.0040 USDT |
2.8930 USDT |
| 2022-06-05 |
3.0066 USDT |
293,371.8359 TITAN |
3.0390 USDT |
2.7160 USDT |
3.0390 USDT |
2.7470 USDT |