Identifier on Kucoin: TITAN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.0122 USDT |
6,963,245.9280 TITAN |
0.0123 USDT |
0.0117 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-12-05 |
0.0123 USDT |
7,569,094.2662 TITAN |
0.0124 USDT |
0.0120 USDT |
0.0128 USDT |
0.0123 USDT |
| 2023-12-04 |
0.0124 USDT |
7,012,983.6525 TITAN |
0.0128 USDT |
0.0121 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-12-03 |
0.0127 USDT |
7,123,563.5001 TITAN |
0.0128 USDT |
0.0123 USDT |
0.0131 USDT |
0.0127 USDT |
| 2023-12-02 |
0.0128 USDT |
4,111,739.9442 TITAN |
0.0126 USDT |
0.0125 USDT |
0.0133 USDT |
0.0128 USDT |
| 2023-12-01 |
0.0126 USDT |
21,512,049.0359 TITAN |
0.0140 USDT |
0.0114 USDT |
0.0144 USDT |
0.0130 USDT |
| 2023-11-30 |
0.0142 USDT |
6,880,265.7420 TITAN |
0.0137 USDT |
0.0137 USDT |
0.0163 USDT |
0.0141 USDT |
| 2023-11-29 |
0.0139 USDT |
5,579,082.0468 TITAN |
0.0139 USDT |
0.0137 USDT |
0.0144 USDT |
0.0139 USDT |
| 2023-11-28 |
0.0139 USDT |
5,232,475.9064 TITAN |
0.0136 USDT |
0.0136 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-11-27 |
0.0141 USDT |
6,132,668.2687 TITAN |
0.0141 USDT |
0.0136 USDT |
0.0144 USDT |
0.0137 USDT |
| 2023-11-26 |
0.0147 USDT |
7,524,443.2105 TITAN |
0.0150 USDT |
0.0139 USDT |
0.0166 USDT |
0.0142 USDT |
| 2023-11-25 |
0.0148 USDT |
6,892,501.9786 TITAN |
0.0143 USDT |
0.0139 USDT |
0.0160 USDT |
0.0150 USDT |
| 2023-11-24 |
0.0144 USDT |
7,469,130.1057 TITAN |
0.0135 USDT |
0.0135 USDT |
0.0171 USDT |
0.0151 USDT |
| 2023-11-23 |
0.0140 USDT |
5,359,035.8911 TITAN |
0.0137 USDT |
0.0135 USDT |
0.0151 USDT |
0.0137 USDT |
| 2023-11-22 |
0.0137 USDT |
5,603,253.1275 TITAN |
0.0139 USDT |
0.0134 USDT |
0.0140 USDT |
0.0138 USDT |
| 2023-11-21 |
0.0141 USDT |
5,398,270.4150 TITAN |
0.0143 USDT |
0.0138 USDT |
0.0155 USDT |
0.0140 USDT |
| 2023-11-20 |
0.0146 USDT |
5,163,234.3332 TITAN |
0.0147 USDT |
0.0143 USDT |
0.0159 USDT |
0.0143 USDT |
| 2023-11-19 |
0.0148 USDT |
6,100,726.2344 TITAN |
0.0152 USDT |
0.0139 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-11-18 |
0.0149 USDT |
6,316,482.0984 TITAN |
0.0158 USDT |
0.0143 USDT |
0.0158 USDT |
0.0154 USDT |
| 2023-11-17 |
0.0162 USDT |
4,170,450.3143 TITAN |
0.0164 USDT |
0.0156 USDT |
0.0167 USDT |
0.0158 USDT |
| 2023-11-16 |
0.0171 USDT |
6,534,836.8124 TITAN |
0.0178 USDT |
0.0160 USDT |
0.0182 USDT |
0.0162 USDT |
| 2023-11-15 |
0.0177 USDT |
4,596,346.8539 TITAN |
0.0174 USDT |
0.0174 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-11-14 |
0.0180 USDT |
5,621,938.7527 TITAN |
0.0179 USDT |
0.0174 USDT |
0.0194 USDT |
0.0174 USDT |
| 2023-11-13 |
0.0185 USDT |
4,463,477.5879 TITAN |
0.0188 USDT |
0.0181 USDT |
0.0192 USDT |
0.0181 USDT |
| 2023-11-12 |
0.0193 USDT |
6,116,510.1965 TITAN |
0.0191 USDT |
0.0186 USDT |
0.0206 USDT |
0.0189 USDT |
| 2023-11-11 |
0.0187 USDT |
6,355,482.5917 TITAN |
0.0171 USDT |
0.0169 USDT |
0.0209 USDT |
0.0192 USDT |
| 2023-11-10 |
0.0173 USDT |
5,758,883.6518 TITAN |
0.0172 USDT |
0.0168 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-11-09 |
0.0181 USDT |
5,482,751.0251 TITAN |
0.0176 USDT |
0.0170 USDT |
0.0192 USDT |
0.0173 USDT |
| 2023-11-08 |
0.0178 USDT |
6,805,811.0857 TITAN |
0.0174 USDT |
0.0173 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-11-07 |
0.0176 USDT |
4,880,317.4994 TITAN |
0.0177 USDT |
0.0171 USDT |
0.0180 USDT |
0.0174 USDT |
| 2023-11-06 |
0.0180 USDT |
6,079,291.9064 TITAN |
0.0190 USDT |
0.0176 USDT |
0.0190 USDT |
0.0176 USDT |
| 2023-11-05 |
0.0186 USDT |
5,739,467.3345 TITAN |
0.0187 USDT |
0.0177 USDT |
0.0199 USDT |
0.0186 USDT |
| 2023-11-04 |
0.0192 USDT |
9,355,367.9466 TITAN |
0.0189 USDT |
0.0178 USDT |
0.0228 USDT |
0.0182 USDT |
| 2023-11-03 |
0.0205 USDT |
10,445,595.9197 TITAN |
0.0240 USDT |
0.0180 USDT |
0.0248 USDT |
0.0189 USDT |
| 2023-11-02 |
0.0189 USDT |
12,349,372.2088 TITAN |
0.0150 USDT |
0.0149 USDT |
0.0300 USDT |
0.0193 USDT |
| 2023-11-01 |
0.0149 USDT |
5,003,739.1990 TITAN |
0.0149 USDT |
0.0148 USDT |
0.0159 USDT |
0.0150 USDT |
| 2023-10-31 |
0.0148 USDT |
6,343,789.4974 TITAN |
0.0148 USDT |
0.0144 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-10-30 |
0.0148 USDT |
5,778,462.3881 TITAN |
0.0148 USDT |
0.0147 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-10-29 |
0.0147 USDT |
6,077,665.5059 TITAN |
0.0147 USDT |
0.0146 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-10-28 |
0.0148 USDT |
4,431,068.1496 TITAN |
0.0146 USDT |
0.0145 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-10-27 |
0.0149 USDT |
5,074,287.9485 TITAN |
0.0151 USDT |
0.0145 USDT |
0.0153 USDT |
0.0146 USDT |
| 2023-10-26 |
0.0153 USDT |
5,340,594.9685 TITAN |
0.0151 USDT |
0.0151 USDT |
0.0159 USDT |
0.0151 USDT |
| 2023-10-25 |
0.0149 USDT |
4,005,557.4073 TITAN |
0.0149 USDT |
0.0146 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-10-24 |
0.0149 USDT |
4,090,686.0371 TITAN |
0.0142 USDT |
0.0142 USDT |
0.0156 USDT |
0.0146 USDT |
| 2023-10-23 |
0.0143 USDT |
5,284,133.5366 TITAN |
0.0142 USDT |
0.0141 USDT |
0.0147 USDT |
0.0142 USDT |
| 2023-10-22 |
0.0143 USDT |
5,184,776.9377 TITAN |
0.0144 USDT |
0.0140 USDT |
0.0146 USDT |
0.0141 USDT |
| 2023-10-21 |
0.0143 USDT |
5,392,746.3023 TITAN |
0.0141 USDT |
0.0140 USDT |
0.0149 USDT |
0.0145 USDT |
| 2023-10-20 |
0.0142 USDT |
6,119,371.3651 TITAN |
0.0140 USDT |
0.0139 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-10-19 |
0.0143 USDT |
5,337,355.0066 TITAN |
0.0144 USDT |
0.0139 USDT |
0.0146 USDT |
0.0141 USDT |
| 2023-10-18 |
0.0146 USDT |
5,357,162.4920 TITAN |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0144 USDT |