Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
93.1572 USDT |
1,473.3447 |
92.4680 USDT |
90.6970 USDT |
94.4870 USDT |
94.3940 USDT |
| 2024-03-27 |
93.7103 USDT |
2,515.3951 |
94.7060 USDT |
90.1850 USDT |
96.7060 USDT |
92.5070 USDT |
| 2024-03-26 |
96.5730 USDT |
9,163.4239 |
91.9910 USDT |
91.9300 USDT |
102.9990 USDT |
94.7460 USDT |
| 2024-03-25 |
92.8049 USDT |
3,709.1723 |
92.0290 USDT |
90.9800 USDT |
93.9730 USDT |
93.0190 USDT |
| 2024-03-24 |
90.8336 USDT |
2,459.7432 |
89.4800 USDT |
89.0620 USDT |
92.4680 USDT |
91.9000 USDT |
| 2024-03-23 |
90.6062 USDT |
2,882.0715 |
89.7600 USDT |
88.8190 USDT |
92.3210 USDT |
90.0390 USDT |
| 2024-03-22 |
90.5244 USDT |
5,336.2922 |
93.7210 USDT |
85.9940 USDT |
94.2720 USDT |
88.7890 USDT |
| 2024-03-21 |
91.0707 USDT |
6,897.8243 |
89.1370 USDT |
87.2220 USDT |
95.8550 USDT |
93.6530 USDT |
| 2024-03-20 |
83.8316 USDT |
3,562.8937 |
82.4100 USDT |
78.5280 USDT |
90.0100 USDT |
89.4590 USDT |
| 2024-03-19 |
81.6196 USDT |
4,897.1359 |
88.3500 USDT |
77.0000 USDT |
89.5600 USDT |
85.9180 USDT |
| 2024-03-18 |
89.9772 USDT |
4,430.7840 |
93.5330 USDT |
86.5710 USDT |
94.6520 USDT |
88.1750 USDT |
| 2024-03-17 |
91.2854 USDT |
4,028.6998 |
91.1660 USDT |
86.1740 USDT |
94.4320 USDT |
94.3100 USDT |
| 2024-03-16 |
93.1676 USDT |
3,278.8639 |
97.3940 USDT |
86.0720 USDT |
98.8250 USDT |
89.2500 USDT |
| 2024-03-15 |
98.3859 USDT |
8,906.8377 |
106.9680 USDT |
90.8920 USDT |
108.8310 USDT |
98.6600 USDT |
| 2024-03-14 |
104.0757 USDT |
7,502.7146 |
106.4990 USDT |
98.8720 USDT |
108.3030 USDT |
105.6600 USDT |
| 2024-03-13 |
104.9454 USDT |
4,155.2686 |
104.2500 USDT |
102.0180 USDT |
106.3010 USDT |
104.4740 USDT |
| 2024-03-12 |
105.1971 USDT |
18,052.5593 |
104.8890 USDT |
97.1800 USDT |
120.8760 USDT |
102.5320 USDT |
| 2024-03-11 |
103.6603 USDT |
13,935.5497 |
105.3040 USDT |
97.0670 USDT |
109.7400 USDT |
104.4270 USDT |
| 2024-03-10 |
104.7160 USDT |
8,386.2589 |
105.9950 USDT |
100.3980 USDT |
107.8910 USDT |
103.5690 USDT |
| 2024-03-09 |
105.4552 USDT |
6,139.1694 |
103.7100 USDT |
102.8790 USDT |
107.3000 USDT |
104.7900 USDT |
| 2024-03-08 |
103.1480 USDT |
12,672.5168 |
106.1440 USDT |
95.0000 USDT |
107.9080 USDT |
103.3340 USDT |
| 2024-03-07 |
103.2674 USDT |
6,470.0799 |
103.3040 USDT |
99.8970 USDT |
105.9840 USDT |
105.2620 USDT |
| 2024-03-06 |
102.0048 USDT |
11,622.9457 |
98.0440 USDT |
96.0000 USDT |
107.0530 USDT |
102.0000 USDT |
| 2024-03-05 |
105.2112 USDT |
21,476.0498 |
116.3020 USDT |
75.4140 USDT |
120.5710 USDT |
96.7890 USDT |
| 2024-03-04 |
117.9709 USDT |
5,245.0468 |
119.6280 USDT |
113.5230 USDT |
122.5730 USDT |
115.9760 USDT |
| 2024-03-03 |
119.6261 USDT |
6,688.0429 |
124.5990 USDT |
109.4290 USDT |
126.1190 USDT |
119.7060 USDT |
| 2024-03-02 |
120.3587 USDT |
9,457.8997 |
115.0790 USDT |
114.2960 USDT |
124.3300 USDT |
122.7300 USDT |
| 2024-03-01 |
114.0684 USDT |
2,998.5682 |
111.7700 USDT |
111.6580 USDT |
115.6500 USDT |
114.6310 USDT |
| 2024-02-29 |
113.9603 USDT |
4,101.9752 |
111.6770 USDT |
110.1260 USDT |
117.8150 USDT |
113.4580 USDT |
| 2024-02-28 |
108.3144 USDT |
25,697.8306 |
116.7450 USDT |
98.5860 USDT |
119.0480 USDT |
107.4020 USDT |
| 2024-02-27 |
117.2691 USDT |
7,707.7654 |
116.8680 USDT |
114.0000 USDT |
119.2060 USDT |
115.1130 USDT |
| 2024-02-26 |
115.8206 USDT |
5,212.0135 |
115.4870 USDT |
112.5230 USDT |
118.5500 USDT |
116.9320 USDT |
| 2024-02-25 |
115.0880 USDT |
1,659.3839 |
115.2240 USDT |
113.4960 USDT |
116.5230 USDT |
116.1010 USDT |
| 2024-02-24 |
114.2499 USDT |
1,987.6225 |
114.7320 USDT |
111.9430 USDT |
116.3920 USDT |
115.1630 USDT |
| 2024-02-23 |
113.7279 USDT |
3,508.1819 |
112.7290 USDT |
111.1620 USDT |
116.0670 USDT |
115.1690 USDT |
| 2024-02-22 |
115.8599 USDT |
3,275.6904 |
118.3740 USDT |
111.5790 USDT |
118.4400 USDT |
115.1500 USDT |
| 2024-02-21 |
118.2629 USDT |
2,590.8725 |
123.3240 USDT |
114.3650 USDT |
124.3590 USDT |
116.7470 USDT |
| 2024-02-20 |
129.9333 USDT |
9,740.8914 |
127.6450 USDT |
114.8660 USDT |
148.0000 USDT |
122.0520 USDT |
| 2024-02-19 |
126.3445 USDT |
1,578.3563 |
125.1770 USDT |
124.1650 USDT |
128.4330 USDT |
128.0860 USDT |
| 2024-02-18 |
124.5819 USDT |
1,542.4696 |
125.1990 USDT |
122.7140 USDT |
126.0000 USDT |
125.0000 USDT |
| 2024-02-17 |
124.8132 USDT |
1,638.3497 |
126.3680 USDT |
120.3860 USDT |
128.9260 USDT |
125.0750 USDT |
| 2024-02-16 |
128.0727 USDT |
3,704.7608 |
131.9910 USDT |
122.5030 USDT |
133.6070 USDT |
124.8580 USDT |
| 2024-02-15 |
130.1347 USDT |
8,123.4575 |
125.1870 USDT |
122.8860 USDT |
137.7590 USDT |
131.3110 USDT |
| 2024-02-14 |
122.7268 USDT |
8,702.3077 |
120.5000 USDT |
118.4650 USDT |
126.2120 USDT |
125.0040 USDT |
| 2024-02-13 |
124.0714 USDT |
6,724.1415 |
123.5360 USDT |
115.5700 USDT |
132.4410 USDT |
120.2650 USDT |
| 2024-02-12 |
121.1542 USDT |
5,611.9788 |
118.3220 USDT |
117.5190 USDT |
125.1390 USDT |
124.4510 USDT |
| 2024-02-11 |
118.9489 USDT |
1,799.4938 |
118.0000 USDT |
117.1430 USDT |
120.5110 USDT |
117.3000 USDT |
| 2024-02-10 |
118.8836 USDT |
3,513.9949 |
117.7600 USDT |
116.2920 USDT |
121.8930 USDT |
119.0830 USDT |