Identifier on Kucoin: TITAN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.0148 USDT |
5,345,642.3308 TITAN |
0.0147 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2023-10-16 |
0.0149 USDT |
5,137,325.0175 TITAN |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0147 USDT |
| 2023-10-15 |
0.0150 USDT |
4,052,729.9062 TITAN |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2023-10-14 |
0.0151 USDT |
5,132,928.4552 TITAN |
0.0151 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-10-13 |
0.0148 USDT |
4,338,791.4817 TITAN |
0.0147 USDT |
0.0146 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-10-12 |
0.0149 USDT |
4,924,446.7991 TITAN |
0.0147 USDT |
0.0145 USDT |
0.0152 USDT |
0.0146 USDT |
| 2023-10-11 |
0.0151 USDT |
5,102,804.3034 TITAN |
0.0152 USDT |
0.0146 USDT |
0.0154 USDT |
0.0146 USDT |
| 2023-10-10 |
0.0157 USDT |
4,057,851.8528 TITAN |
0.0157 USDT |
0.0153 USDT |
0.0166 USDT |
0.0153 USDT |
| 2023-10-09 |
0.0156 USDT |
4,858,873.2277 TITAN |
0.0153 USDT |
0.0153 USDT |
0.0171 USDT |
0.0156 USDT |
| 2023-10-08 |
0.0159 USDT |
5,410,699.1225 TITAN |
0.0155 USDT |
0.0152 USDT |
0.0165 USDT |
0.0154 USDT |
| 2023-10-07 |
0.0162 USDT |
5,659,583.3909 TITAN |
0.0165 USDT |
0.0153 USDT |
0.0169 USDT |
0.0155 USDT |
| 2023-10-06 |
0.0166 USDT |
6,245,566.6621 TITAN |
0.0158 USDT |
0.0157 USDT |
0.0184 USDT |
0.0165 USDT |
| 2023-10-05 |
0.0158 USDT |
5,279,395.0608 TITAN |
0.0150 USDT |
0.0149 USDT |
0.0199 USDT |
0.0157 USDT |
| 2023-10-04 |
0.0150 USDT |
5,523,855.9319 TITAN |
0.0149 USDT |
0.0144 USDT |
0.0159 USDT |
0.0150 USDT |
| 2023-10-03 |
0.0149 USDT |
5,599,060.1191 TITAN |
0.0148 USDT |
0.0148 USDT |
0.0154 USDT |
0.0149 USDT |
| 2023-10-02 |
0.0149 USDT |
5,783,195.7759 TITAN |
0.0148 USDT |
0.0148 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-10-01 |
0.0150 USDT |
4,806,496.9832 TITAN |
0.0148 USDT |
0.0148 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-09-30 |
0.0150 USDT |
4,617,663.1572 TITAN |
0.0150 USDT |
0.0148 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-09-29 |
0.0153 USDT |
3,642,689.6256 TITAN |
0.0154 USDT |
0.0150 USDT |
0.0155 USDT |
0.0150 USDT |
| 2023-09-28 |
0.0152 USDT |
2,757,544.8821 TITAN |
0.0150 USDT |
0.0149 USDT |
0.0156 USDT |
0.0154 USDT |
| 2023-09-27 |
0.0153 USDT |
8,427,660.0921 TITAN |
0.0151 USDT |
0.0149 USDT |
0.0165 USDT |
0.0152 USDT |
| 2023-09-26 |
0.0152 USDT |
4,186,240.1445 TITAN |
0.0156 USDT |
0.0150 USDT |
0.0156 USDT |
0.0151 USDT |
| 2023-09-25 |
0.0155 USDT |
2,174,466.4993 TITAN |
0.0153 USDT |
0.0149 USDT |
0.0166 USDT |
0.0155 USDT |
| 2023-09-24 |
0.0152 USDT |
2,622,815.2134 TITAN |
0.0149 USDT |
0.0148 USDT |
0.0159 USDT |
0.0151 USDT |
| 2023-09-23 |
0.0155 USDT |
6,285,320.9273 TITAN |
0.0154 USDT |
0.0149 USDT |
0.0160 USDT |
0.0150 USDT |
| 2023-09-22 |
0.0157 USDT |
6,082,673.2812 TITAN |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-09-21 |
0.0159 USDT |
4,655,778.2048 TITAN |
0.0160 USDT |
0.0156 USDT |
0.0162 USDT |
0.0159 USDT |
| 2023-09-20 |
0.0159 USDT |
4,235,535.9415 TITAN |
0.0159 USDT |
0.0156 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-09-19 |
0.0160 USDT |
4,935,235.1821 TITAN |
0.0161 USDT |
0.0159 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-09-18 |
0.0161 USDT |
3,884,164.0291 TITAN |
0.0159 USDT |
0.0159 USDT |
0.0166 USDT |
0.0161 USDT |
| 2023-09-17 |
0.0161 USDT |
5,220,995.1120 TITAN |
0.0161 USDT |
0.0158 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-09-16 |
0.0161 USDT |
4,786,892.4466 TITAN |
0.0161 USDT |
0.0158 USDT |
0.0167 USDT |
0.0161 USDT |
| 2023-09-15 |
0.0162 USDT |
3,545,522.9429 TITAN |
0.0160 USDT |
0.0160 USDT |
0.0178 USDT |
0.0161 USDT |
| 2023-09-14 |
0.0161 USDT |
4,743,775.9016 TITAN |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0160 USDT |
| 2023-09-13 |
0.0161 USDT |
5,607,574.5043 TITAN |
0.0161 USDT |
0.0158 USDT |
0.0167 USDT |
0.0162 USDT |
| 2023-09-12 |
0.0164 USDT |
4,178,329.1026 TITAN |
0.0166 USDT |
0.0162 USDT |
0.0170 USDT |
0.0162 USDT |
| 2023-09-11 |
0.0169 USDT |
4,404,790.7769 TITAN |
0.0171 USDT |
0.0161 USDT |
0.0174 USDT |
0.0166 USDT |
| 2023-09-10 |
0.0173 USDT |
3,961,678.3167 TITAN |
0.0174 USDT |
0.0171 USDT |
0.0187 USDT |
0.0173 USDT |
| 2023-09-09 |
0.0177 USDT |
5,617,109.6728 TITAN |
0.0179 USDT |
0.0171 USDT |
0.0190 USDT |
0.0175 USDT |
| 2023-09-08 |
0.0179 USDT |
5,755,461.0960 TITAN |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0178 USDT |
| 2023-09-07 |
0.0178 USDT |
4,704,179.6351 TITAN |
0.0176 USDT |
0.0173 USDT |
0.0184 USDT |
0.0176 USDT |
| 2023-09-06 |
0.0183 USDT |
3,721,715.5135 TITAN |
0.0180 USDT |
0.0174 USDT |
0.0193 USDT |
0.0174 USDT |
| 2023-09-05 |
0.0177 USDT |
4,183,093.6320 TITAN |
0.0174 USDT |
0.0172 USDT |
0.0190 USDT |
0.0180 USDT |
| 2023-09-04 |
0.0177 USDT |
3,392,843.5195 TITAN |
0.0176 USDT |
0.0174 USDT |
0.0183 USDT |
0.0177 USDT |
| 2023-09-03 |
0.0176 USDT |
3,537,828.4724 TITAN |
0.0172 USDT |
0.0171 USDT |
0.0190 USDT |
0.0173 USDT |
| 2023-09-02 |
0.0176 USDT |
4,407,229.7182 TITAN |
0.0177 USDT |
0.0171 USDT |
0.0190 USDT |
0.0173 USDT |
| 2023-09-01 |
0.0178 USDT |
4,056,247.7293 TITAN |
0.0179 USDT |
0.0172 USDT |
0.0190 USDT |
0.0173 USDT |
| 2023-08-31 |
0.0187 USDT |
4,166,237.1889 TITAN |
0.0188 USDT |
0.0179 USDT |
0.0191 USDT |
0.0179 USDT |
| 2023-08-30 |
0.0192 USDT |
4,012,352.7032 TITAN |
0.0194 USDT |
0.0188 USDT |
0.0200 USDT |
0.0188 USDT |
| 2023-08-29 |
0.0196 USDT |
3,776,543.0788 TITAN |
0.0203 USDT |
0.0187 USDT |
0.0239 USDT |
0.0191 USDT |