Identifier on Kucoin: TITAN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
0.0287 USDT |
5,666,462.7022 TITAN |
0.0292 USDT |
0.0279 USDT |
0.0301 USDT |
0.0284 USDT |
| 2023-07-08 |
0.0313 USDT |
7,168,907.9362 TITAN |
0.0364 USDT |
0.0284 USDT |
0.0380 USDT |
0.0291 USDT |
| 2023-07-07 |
0.0319 USDT |
8,108,440.6653 TITAN |
0.0280 USDT |
0.0279 USDT |
0.0400 USDT |
0.0331 USDT |
| 2023-07-06 |
0.0282 USDT |
5,498,669.0023 TITAN |
0.0272 USDT |
0.0272 USDT |
0.0299 USDT |
0.0282 USDT |
| 2023-07-05 |
0.0278 USDT |
3,987,420.5805 TITAN |
0.0273 USDT |
0.0270 USDT |
0.0310 USDT |
0.0283 USDT |
| 2023-07-04 |
0.0281 USDT |
4,269,397.1541 TITAN |
0.0287 USDT |
0.0274 USDT |
0.0294 USDT |
0.0274 USDT |
| 2023-07-03 |
0.0286 USDT |
5,110,814.1497 TITAN |
0.0275 USDT |
0.0273 USDT |
0.0305 USDT |
0.0282 USDT |
| 2023-07-02 |
0.0274 USDT |
5,042,836.1474 TITAN |
0.0270 USDT |
0.0267 USDT |
0.0283 USDT |
0.0274 USDT |
| 2023-07-01 |
0.0271 USDT |
4,140,910.7760 TITAN |
0.0269 USDT |
0.0268 USDT |
0.0279 USDT |
0.0273 USDT |
| 2023-06-30 |
0.0275 USDT |
4,222,025.9460 TITAN |
0.0276 USDT |
0.0270 USDT |
0.0282 USDT |
0.0272 USDT |
| 2023-06-29 |
0.0281 USDT |
4,393,377.1115 TITAN |
0.0287 USDT |
0.0272 USDT |
0.0291 USDT |
0.0277 USDT |
| 2023-06-28 |
0.0285 USDT |
5,264,104.2734 TITAN |
0.0283 USDT |
0.0279 USDT |
0.0293 USDT |
0.0286 USDT |
| 2023-06-27 |
0.0284 USDT |
5,825,334.3999 TITAN |
0.0281 USDT |
0.0278 USDT |
0.0299 USDT |
0.0283 USDT |
| 2023-06-26 |
0.0290 USDT |
4,564,654.0659 TITAN |
0.0304 USDT |
0.0281 USDT |
0.0308 USDT |
0.0281 USDT |
| 2023-06-25 |
0.0287 USDT |
4,393,195.6956 TITAN |
0.0281 USDT |
0.0277 USDT |
0.0295 USDT |
0.0283 USDT |
| 2023-06-24 |
0.0298 USDT |
4,664,836.3220 TITAN |
0.0301 USDT |
0.0280 USDT |
0.0311 USDT |
0.0281 USDT |
| 2023-06-23 |
0.0299 USDT |
5,971,793.0781 TITAN |
0.0288 USDT |
0.0283 USDT |
0.0332 USDT |
0.0305 USDT |
| 2023-06-22 |
0.0292 USDT |
4,531,688.8839 TITAN |
0.0294 USDT |
0.0284 USDT |
0.0301 USDT |
0.0286 USDT |
| 2023-06-21 |
0.0288 USDT |
3,952,488.7795 TITAN |
0.0283 USDT |
0.0279 USDT |
0.0304 USDT |
0.0295 USDT |
| 2023-06-20 |
0.0281 USDT |
5,289,948.0136 TITAN |
0.0285 USDT |
0.0271 USDT |
0.0293 USDT |
0.0286 USDT |
| 2023-06-19 |
0.0279 USDT |
6,239,191.5534 TITAN |
0.0271 USDT |
0.0263 USDT |
0.0313 USDT |
0.0286 USDT |
| 2023-06-18 |
0.0282 USDT |
5,150,148.4663 TITAN |
0.0285 USDT |
0.0270 USDT |
0.0292 USDT |
0.0271 USDT |
| 2023-06-17 |
0.0283 USDT |
4,570,400.0022 TITAN |
0.0278 USDT |
0.0267 USDT |
0.0297 USDT |
0.0285 USDT |
| 2023-06-16 |
0.0276 USDT |
3,946,092.7334 TITAN |
0.0269 USDT |
0.0261 USDT |
0.0300 USDT |
0.0281 USDT |
| 2023-06-15 |
0.0264 USDT |
5,107,794.5770 TITAN |
0.0262 USDT |
0.0254 USDT |
0.0278 USDT |
0.0271 USDT |
| 2023-06-14 |
0.0268 USDT |
5,159,896.6383 TITAN |
0.0273 USDT |
0.0258 USDT |
0.0282 USDT |
0.0262 USDT |
| 2023-06-13 |
0.0264 USDT |
4,761,903.2315 TITAN |
0.0262 USDT |
0.0259 USDT |
0.0275 USDT |
0.0261 USDT |
| 2023-06-12 |
0.0269 USDT |
4,769,307.5979 TITAN |
0.0272 USDT |
0.0255 USDT |
0.0282 USDT |
0.0263 USDT |
| 2023-06-11 |
0.0272 USDT |
4,976,475.5136 TITAN |
0.0268 USDT |
0.0267 USDT |
0.0335 USDT |
0.0277 USDT |
| 2023-06-10 |
0.0276 USDT |
5,201,990.8410 TITAN |
0.0302 USDT |
0.0258 USDT |
0.0304 USDT |
0.0269 USDT |
| 2023-06-09 |
0.0303 USDT |
5,300,830.9178 TITAN |
0.0294 USDT |
0.0292 USDT |
0.0318 USDT |
0.0302 USDT |
| 2023-06-08 |
0.0296 USDT |
5,247,620.0495 TITAN |
0.0295 USDT |
0.0292 USDT |
0.0303 USDT |
0.0294 USDT |
| 2023-06-07 |
0.0306 USDT |
4,185,505.4412 TITAN |
0.0315 USDT |
0.0294 USDT |
0.0319 USDT |
0.0295 USDT |
| 2023-06-06 |
0.0316 USDT |
7,977,638.5533 TITAN |
0.0322 USDT |
0.0308 USDT |
0.0329 USDT |
0.0316 USDT |
| 2023-06-05 |
0.0348 USDT |
7,664,684.8531 TITAN |
0.0331 USDT |
0.0304 USDT |
0.0390 USDT |
0.0312 USDT |
| 2023-06-04 |
0.0341 USDT |
6,689,922.9272 TITAN |
0.0335 USDT |
0.0327 USDT |
0.0365 USDT |
0.0346 USDT |
| 2023-06-03 |
0.0360 USDT |
8,249,809.1247 TITAN |
0.0395 USDT |
0.0335 USDT |
0.0487 USDT |
0.0335 USDT |
| 2023-06-02 |
0.0344 USDT |
5,219,370.3033 TITAN |
0.0292 USDT |
0.0288 USDT |
0.0518 USDT |
0.0392 USDT |
| 2023-06-01 |
0.0293 USDT |
4,324,902.3520 TITAN |
0.0289 USDT |
0.0286 USDT |
0.0306 USDT |
0.0291 USDT |
| 2023-05-31 |
0.0293 USDT |
4,668,838.5023 TITAN |
0.0296 USDT |
0.0284 USDT |
0.0300 USDT |
0.0290 USDT |
| 2023-05-30 |
0.0297 USDT |
4,157,588.2413 TITAN |
0.0296 USDT |
0.0294 USDT |
0.0308 USDT |
0.0294 USDT |
| 2023-05-29 |
0.0300 USDT |
3,938,313.8788 TITAN |
0.0291 USDT |
0.0291 USDT |
0.0309 USDT |
0.0296 USDT |
| 2023-05-28 |
0.0303 USDT |
3,844,641.3252 TITAN |
0.0297 USDT |
0.0294 USDT |
0.0315 USDT |
0.0300 USDT |
| 2023-05-27 |
0.0298 USDT |
3,997,252.1759 TITAN |
0.0297 USDT |
0.0293 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-05-26 |
0.0292 USDT |
12,683,841.2224 TITAN |
0.0289 USDT |
0.0282 USDT |
0.0308 USDT |
0.0298 USDT |
| 2023-05-25 |
0.0295 USDT |
8,558,880.4705 TITAN |
0.0293 USDT |
0.0291 USDT |
0.0303 USDT |
0.0296 USDT |
| 2023-05-24 |
0.0303 USDT |
11,994,418.2824 TITAN |
0.0306 USDT |
0.0290 USDT |
0.0312 USDT |
0.0293 USDT |
| 2023-05-23 |
0.0307 USDT |
7,046,228.9762 TITAN |
0.0309 USDT |
0.0302 USDT |
0.0311 USDT |
0.0307 USDT |
| 2023-05-22 |
0.0313 USDT |
6,952,794.6353 TITAN |
0.0321 USDT |
0.0307 USDT |
0.0322 USDT |
0.0310 USDT |
| 2023-05-21 |
0.0322 USDT |
6,770,892.2800 TITAN |
0.0325 USDT |
0.0320 USDT |
0.0330 USDT |
0.0322 USDT |