Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
108.1946 USDT |
730.0634 |
107.6960 USDT |
107.4350 USDT |
109.2860 USDT |
108.9000 USDT |
| 2024-05-16 |
109.2830 USDT |
11,082.6810 |
113.8730 USDT |
102.3460 USDT |
117.6290 USDT |
107.0140 USDT |
| 2024-05-15 |
114.3502 USDT |
13,334.6766 |
116.2080 USDT |
108.5870 USDT |
120.3500 USDT |
113.2900 USDT |
| 2024-05-14 |
119.9065 USDT |
12,539.1194 |
128.5000 USDT |
111.3290 USDT |
129.2800 USDT |
116.3000 USDT |
| 2024-05-13 |
135.2649 USDT |
18,909.7282 |
132.5220 USDT |
125.4790 USDT |
145.5180 USDT |
128.7760 USDT |
| 2024-05-12 |
134.3550 USDT |
21,005.7195 |
125.1610 USDT |
125.1610 USDT |
141.4400 USDT |
132.5150 USDT |
| 2024-05-11 |
124.3030 USDT |
7,568.1384 |
123.9780 USDT |
120.1910 USDT |
129.3420 USDT |
125.9250 USDT |
| 2024-05-10 |
129.0145 USDT |
24,250.1176 |
128.4370 USDT |
116.6700 USDT |
137.3640 USDT |
122.1880 USDT |
| 2024-05-09 |
128.4375 USDT |
37,567.9443 |
128.4950 USDT |
114.6190 USDT |
142.4260 USDT |
127.0000 USDT |
| 2024-05-08 |
132.1912 USDT |
55,985.3143 |
111.0400 USDT |
109.2040 USDT |
149.3180 USDT |
126.4600 USDT |
| 2024-05-07 |
107.3299 USDT |
31,205.4525 |
91.5120 USDT |
91.5120 USDT |
117.3800 USDT |
110.6300 USDT |
| 2024-05-06 |
93.9396 USDT |
18,542.5845 |
90.3940 USDT |
88.3730 USDT |
98.5640 USDT |
92.6510 USDT |
| 2024-05-05 |
82.3799 USDT |
26,425.4310 |
70.3720 USDT |
68.5290 USDT |
95.9070 USDT |
91.9910 USDT |
| 2024-05-04 |
71.0117 USDT |
16,065.1088 |
70.2820 USDT |
66.9610 USDT |
78.0000 USDT |
71.1450 USDT |
| 2024-05-03 |
70.2477 USDT |
32,696.8990 |
74.9440 USDT |
63.0570 USDT |
78.5510 USDT |
71.2110 USDT |
| 2024-05-02 |
67.3816 USDT |
31,517.8932 |
47.6700 USDT |
46.2180 USDT |
78.7610 USDT |
72.8950 USDT |
| 2024-05-01 |
46.4419 USDT |
5,454.7684 |
49.8520 USDT |
44.2880 USDT |
49.8520 USDT |
47.3710 USDT |
| 2024-04-30 |
52.7559 USDT |
5,154.7571 |
55.5120 USDT |
47.4190 USDT |
58.5260 USDT |
49.9210 USDT |
| 2024-04-29 |
54.8879 USDT |
1,748.4707 |
57.3740 USDT |
53.1400 USDT |
57.9520 USDT |
54.7110 USDT |
| 2024-04-28 |
57.7282 USDT |
608.1095 |
56.9480 USDT |
56.7640 USDT |
58.5410 USDT |
58.3500 USDT |
| 2024-04-27 |
55.3078 USDT |
2,548.9303 |
56.5350 USDT |
52.3900 USDT |
58.0000 USDT |
56.4900 USDT |
| 2024-04-26 |
58.1350 USDT |
2,110.7381 |
58.6730 USDT |
55.7200 USDT |
60.9630 USDT |
57.5360 USDT |
| 2024-04-25 |
56.2429 USDT |
1,211.4586 |
55.3510 USDT |
53.4870 USDT |
59.3250 USDT |
58.7010 USDT |
| 2024-04-24 |
60.7309 USDT |
2,493.4683 |
59.9720 USDT |
55.8030 USDT |
64.9500 USDT |
55.8030 USDT |
| 2024-04-23 |
59.1496 USDT |
1,147.4172 |
58.8610 USDT |
57.2200 USDT |
61.2780 USDT |
60.5230 USDT |
| 2024-04-22 |
58.7957 USDT |
1,163.4576 |
58.5020 USDT |
57.8190 USDT |
60.1920 USDT |
58.7460 USDT |
| 2024-04-21 |
59.4049 USDT |
1,677.0230 |
59.8920 USDT |
57.4400 USDT |
60.6460 USDT |
58.5600 USDT |
| 2024-04-20 |
56.8362 USDT |
3,373.8974 |
54.9400 USDT |
53.9210 USDT |
60.3930 USDT |
59.8150 USDT |
| 2024-04-19 |
54.5517 USDT |
3,870.4785 |
53.4290 USDT |
49.7080 USDT |
59.1390 USDT |
56.7250 USDT |
| 2024-04-18 |
52.4594 USDT |
2,111.9141 |
52.1780 USDT |
50.5000 USDT |
53.8120 USDT |
53.4590 USDT |
| 2024-04-17 |
51.7222 USDT |
2,625.6889 |
51.6260 USDT |
49.0360 USDT |
53.9560 USDT |
53.1800 USDT |
| 2024-04-16 |
51.9961 USDT |
7,041.9047 |
52.0360 USDT |
48.7190 USDT |
56.6080 USDT |
51.6730 USDT |
| 2024-04-15 |
52.9228 USDT |
6,982.6397 |
52.8110 USDT |
49.3660 USDT |
55.7050 USDT |
52.0190 USDT |
| 2024-04-14 |
50.4135 USDT |
6,213.7040 |
49.7020 USDT |
47.5890 USDT |
52.8000 USDT |
50.7730 USDT |
| 2024-04-13 |
50.8351 USDT |
21,690.3104 |
65.6000 USDT |
41.7790 USDT |
65.6000 USDT |
50.0030 USDT |
| 2024-04-12 |
70.4070 USDT |
7,001.1766 |
87.2530 USDT |
57.7530 USDT |
89.2430 USDT |
64.0320 USDT |
| 2024-04-11 |
87.3389 USDT |
748.7446 |
85.3460 USDT |
85.0960 USDT |
89.6400 USDT |
86.4480 USDT |
| 2024-04-10 |
83.9612 USDT |
1,353.3682 |
87.0010 USDT |
81.2000 USDT |
87.5090 USDT |
84.9920 USDT |
| 2024-04-09 |
87.5889 USDT |
2,236.0508 |
89.8750 USDT |
84.5440 USDT |
90.8680 USDT |
88.0650 USDT |
| 2024-04-08 |
88.9967 USDT |
1,835.0708 |
86.7220 USDT |
85.1550 USDT |
90.6220 USDT |
90.0580 USDT |
| 2024-04-07 |
86.2344 USDT |
897.5891 |
85.7610 USDT |
85.1260 USDT |
87.1540 USDT |
85.9230 USDT |
| 2024-04-06 |
85.1696 USDT |
476.7873 |
83.7640 USDT |
83.6680 USDT |
86.0160 USDT |
85.3910 USDT |
| 2024-04-05 |
82.8272 USDT |
981.7885 |
84.1570 USDT |
80.4990 USDT |
84.4130 USDT |
83.9540 USDT |
| 2024-04-04 |
83.8449 USDT |
853.8957 |
83.1840 USDT |
80.7890 USDT |
85.3660 USDT |
83.3870 USDT |
| 2024-04-03 |
82.8306 USDT |
919.0135 |
82.8260 USDT |
79.7680 USDT |
85.4730 USDT |
82.0000 USDT |
| 2024-04-02 |
84.5963 USDT |
2,280.7655 |
90.8010 USDT |
81.9880 USDT |
90.9700 USDT |
83.6300 USDT |
| 2024-04-01 |
91.0117 USDT |
3,730.9725 |
96.1000 USDT |
88.1750 USDT |
97.1240 USDT |
90.4290 USDT |
| 2024-03-31 |
98.2407 USDT |
1,616.8008 |
95.5880 USDT |
95.1220 USDT |
102.4510 USDT |
96.2360 USDT |
| 2024-03-30 |
95.9559 USDT |
1,358.2698 |
97.0000 USDT |
94.4850 USDT |
98.4420 USDT |
95.2000 USDT |
| 2024-03-29 |
95.1565 USDT |
2,431.3739 |
94.1360 USDT |
91.8630 USDT |
97.0000 USDT |
96.1730 USDT |