Identifier on Kucoin: TITAN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
0.0207 USDT |
2,500,343.9754 TITAN |
0.0210 USDT |
0.0193 USDT |
0.0217 USDT |
0.0197 USDT |
| 2023-08-27 |
0.0201 USDT |
5,595,460.0815 TITAN |
0.0190 USDT |
0.0189 USDT |
0.0231 USDT |
0.0208 USDT |
| 2023-08-26 |
0.0188 USDT |
3,925,477.5224 TITAN |
0.0197 USDT |
0.0181 USDT |
0.0198 USDT |
0.0189 USDT |
| 2023-08-25 |
0.0191 USDT |
3,086,898.1902 TITAN |
0.0191 USDT |
0.0187 USDT |
0.0198 USDT |
0.0195 USDT |
| 2023-08-24 |
0.0196 USDT |
3,153,491.4868 TITAN |
0.0196 USDT |
0.0190 USDT |
0.0201 USDT |
0.0197 USDT |
| 2023-08-23 |
0.0194 USDT |
5,188,476.2437 TITAN |
0.0190 USDT |
0.0190 USDT |
0.0199 USDT |
0.0196 USDT |
| 2023-08-22 |
0.0211 USDT |
4,584,345.7232 TITAN |
0.0200 USDT |
0.0185 USDT |
0.0268 USDT |
0.0190 USDT |
| 2023-08-21 |
0.0198 USDT |
3,415,200.2231 TITAN |
0.0199 USDT |
0.0191 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-08-20 |
0.0196 USDT |
2,641,503.6201 TITAN |
0.0189 USDT |
0.0187 USDT |
0.0202 USDT |
0.0198 USDT |
| 2023-08-19 |
0.0192 USDT |
3,430,768.5783 TITAN |
0.0190 USDT |
0.0185 USDT |
0.0201 USDT |
0.0189 USDT |
| 2023-08-18 |
0.0191 USDT |
4,228,098.3418 TITAN |
0.0201 USDT |
0.0184 USDT |
0.0202 USDT |
0.0190 USDT |
| 2023-08-17 |
0.0212 USDT |
3,759,275.4289 TITAN |
0.0212 USDT |
0.0200 USDT |
0.0215 USDT |
0.0202 USDT |
| 2023-08-16 |
0.0221 USDT |
3,847,135.4879 TITAN |
0.0231 USDT |
0.0213 USDT |
0.0232 USDT |
0.0215 USDT |
| 2023-08-15 |
0.0229 USDT |
3,387,416.3437 TITAN |
0.0227 USDT |
0.0221 USDT |
0.0248 USDT |
0.0232 USDT |
| 2023-08-14 |
0.0226 USDT |
4,064,113.5144 TITAN |
0.0224 USDT |
0.0224 USDT |
0.0230 USDT |
0.0227 USDT |
| 2023-08-13 |
0.0226 USDT |
1,679,557.0936 TITAN |
0.0228 USDT |
0.0222 USDT |
0.0228 USDT |
0.0222 USDT |
| 2023-08-12 |
0.0229 USDT |
3,971,115.8270 TITAN |
0.0226 USDT |
0.0226 USDT |
0.0240 USDT |
0.0228 USDT |
| 2023-08-11 |
0.0236 USDT |
4,341,971.1082 TITAN |
0.0231 USDT |
0.0225 USDT |
0.0273 USDT |
0.0226 USDT |
| 2023-08-10 |
0.0226 USDT |
4,627,259.5282 TITAN |
0.0226 USDT |
0.0223 USDT |
0.0232 USDT |
0.0230 USDT |
| 2023-08-09 |
0.0227 USDT |
3,472,217.7866 TITAN |
0.0229 USDT |
0.0223 USDT |
0.0232 USDT |
0.0226 USDT |
| 2023-08-08 |
0.0230 USDT |
4,630,437.3250 TITAN |
0.0232 USDT |
0.0226 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-08-07 |
0.0233 USDT |
5,258,977.3270 TITAN |
0.0234 USDT |
0.0230 USDT |
0.0236 USDT |
0.0232 USDT |
| 2023-08-06 |
0.0236 USDT |
3,405,833.9760 TITAN |
0.0238 USDT |
0.0232 USDT |
0.0239 USDT |
0.0234 USDT |
| 2023-08-05 |
0.0235 USDT |
3,903,809.4225 TITAN |
0.0234 USDT |
0.0229 USDT |
0.0243 USDT |
0.0240 USDT |
| 2023-08-04 |
0.0237 USDT |
3,116,149.2711 TITAN |
0.0238 USDT |
0.0229 USDT |
0.0243 USDT |
0.0233 USDT |
| 2023-08-03 |
0.0242 USDT |
3,718,111.1803 TITAN |
0.0243 USDT |
0.0232 USDT |
0.0246 USDT |
0.0236 USDT |
| 2023-08-02 |
0.0244 USDT |
1,696,608.6689 TITAN |
0.0242 USDT |
0.0239 USDT |
0.0248 USDT |
0.0241 USDT |
| 2023-08-01 |
0.0244 USDT |
3,287,586.1290 TITAN |
0.0247 USDT |
0.0236 USDT |
0.0251 USDT |
0.0240 USDT |
| 2023-07-31 |
0.0257 USDT |
2,990,161.0377 TITAN |
0.0270 USDT |
0.0246 USDT |
0.0274 USDT |
0.0250 USDT |
| 2023-07-30 |
0.0264 USDT |
4,153,608.4106 TITAN |
0.0269 USDT |
0.0248 USDT |
0.0274 USDT |
0.0252 USDT |
| 2023-07-29 |
0.0260 USDT |
3,414,843.7324 TITAN |
0.0254 USDT |
0.0252 USDT |
0.0268 USDT |
0.0258 USDT |
| 2023-07-28 |
0.0257 USDT |
3,117,043.3010 TITAN |
0.0255 USDT |
0.0253 USDT |
0.0267 USDT |
0.0255 USDT |
| 2023-07-27 |
0.0254 USDT |
3,903,989.9543 TITAN |
0.0252 USDT |
0.0251 USDT |
0.0265 USDT |
0.0253 USDT |
| 2023-07-26 |
0.0255 USDT |
3,232,175.4411 TITAN |
0.0258 USDT |
0.0247 USDT |
0.0263 USDT |
0.0252 USDT |
| 2023-07-25 |
0.0256 USDT |
3,827,769.0877 TITAN |
0.0256 USDT |
0.0253 USDT |
0.0266 USDT |
0.0259 USDT |
| 2023-07-24 |
0.0266 USDT |
3,396,396.0314 TITAN |
0.0271 USDT |
0.0252 USDT |
0.0276 USDT |
0.0255 USDT |
| 2023-07-23 |
0.0273 USDT |
3,324,642.5904 TITAN |
0.0272 USDT |
0.0270 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-07-22 |
0.0275 USDT |
3,672,478.0783 TITAN |
0.0268 USDT |
0.0265 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-07-21 |
0.0271 USDT |
3,323,835.1625 TITAN |
0.0272 USDT |
0.0261 USDT |
0.0280 USDT |
0.0268 USDT |
| 2023-07-20 |
0.0276 USDT |
2,654,796.3121 TITAN |
0.0276 USDT |
0.0262 USDT |
0.0289 USDT |
0.0266 USDT |
| 2023-07-19 |
0.0281 USDT |
3,745,074.6037 TITAN |
0.0284 USDT |
0.0271 USDT |
0.0288 USDT |
0.0276 USDT |
| 2023-07-18 |
0.0280 USDT |
2,853,128.0625 TITAN |
0.0280 USDT |
0.0274 USDT |
0.0288 USDT |
0.0276 USDT |
| 2023-07-17 |
0.0280 USDT |
3,963,201.7987 TITAN |
0.0278 USDT |
0.0276 USDT |
0.0291 USDT |
0.0279 USDT |
| 2023-07-16 |
0.0295 USDT |
4,529,475.0314 TITAN |
0.0289 USDT |
0.0277 USDT |
0.0335 USDT |
0.0280 USDT |
| 2023-07-15 |
0.0292 USDT |
4,655,743.9850 TITAN |
0.0299 USDT |
0.0282 USDT |
0.0300 USDT |
0.0298 USDT |
| 2023-07-14 |
0.0290 USDT |
5,231,570.4496 TITAN |
0.0286 USDT |
0.0278 USDT |
0.0312 USDT |
0.0284 USDT |
| 2023-07-13 |
0.0283 USDT |
5,085,388.1576 TITAN |
0.0272 USDT |
0.0272 USDT |
0.0308 USDT |
0.0287 USDT |
| 2023-07-12 |
0.0284 USDT |
6,037,539.8122 TITAN |
0.0279 USDT |
0.0265 USDT |
0.0319 USDT |
0.0271 USDT |
| 2023-07-11 |
0.0283 USDT |
4,391,645.6689 TITAN |
0.0280 USDT |
0.0275 USDT |
0.0299 USDT |
0.0279 USDT |
| 2023-07-10 |
0.0280 USDT |
3,178,276.6621 TITAN |
0.0281 USDT |
0.0274 USDT |
0.0296 USDT |
0.0283 USDT |