Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
117.2753 USDT |
4,315.4166 |
115.1980 USDT |
114.6340 USDT |
122.1400 USDT |
115.9910 USDT |
| 2024-02-08 |
114.5034 USDT |
2,635.8301 |
113.9130 USDT |
113.2330 USDT |
116.3500 USDT |
114.3170 USDT |
| 2024-02-07 |
112.0275 USDT |
2,698.3282 |
111.0790 USDT |
109.6630 USDT |
114.0630 USDT |
114.0630 USDT |
| 2024-02-06 |
114.0409 USDT |
5,422.7603 |
111.4030 USDT |
110.6700 USDT |
117.0460 USDT |
113.5330 USDT |
| 2024-02-05 |
109.9573 USDT |
3,533.7663 |
107.2820 USDT |
105.6780 USDT |
112.7660 USDT |
111.4330 USDT |
| 2024-02-04 |
112.5099 USDT |
2,325.0627 |
115.1790 USDT |
110.6420 USDT |
115.3280 USDT |
112.4350 USDT |
| 2024-02-03 |
113.5474 USDT |
1,873.7161 |
113.5660 USDT |
112.2170 USDT |
115.3800 USDT |
114.9260 USDT |
| 2024-02-02 |
113.6768 USDT |
2,378.8570 |
113.4280 USDT |
111.7770 USDT |
115.3000 USDT |
112.0970 USDT |
| 2024-02-01 |
113.1684 USDT |
5,542.7595 |
115.1600 USDT |
110.5040 USDT |
115.9090 USDT |
113.1410 USDT |
| 2024-01-31 |
118.8565 USDT |
13,308.0530 |
117.7180 USDT |
114.5760 USDT |
123.1500 USDT |
115.7010 USDT |
| 2024-01-30 |
118.1751 USDT |
14,276.4314 |
115.8450 USDT |
114.1120 USDT |
122.4400 USDT |
118.5760 USDT |
| 2024-01-29 |
114.9399 USDT |
9,545.0197 |
111.9890 USDT |
111.5370 USDT |
118.3930 USDT |
116.3280 USDT |
| 2024-01-28 |
117.1081 USDT |
10,388.8124 |
117.8340 USDT |
111.1670 USDT |
123.7500 USDT |
112.8580 USDT |
| 2024-01-27 |
114.3151 USDT |
3,996.3382 |
115.3820 USDT |
110.8870 USDT |
116.8870 USDT |
116.3400 USDT |
| 2024-01-26 |
118.4362 USDT |
14,498.6208 |
104.0910 USDT |
103.3320 USDT |
125.7320 USDT |
115.8170 USDT |
| 2024-01-25 |
103.9285 USDT |
6,060.1741 |
106.3580 USDT |
101.2750 USDT |
106.9360 USDT |
104.3130 USDT |
| 2024-01-24 |
105.2282 USDT |
5,295.7948 |
106.3860 USDT |
101.6150 USDT |
108.3290 USDT |
103.8340 USDT |
| 2024-01-23 |
107.6702 USDT |
14,054.6911 |
114.1380 USDT |
99.6040 USDT |
118.5010 USDT |
106.0060 USDT |
| 2024-01-22 |
119.4551 USDT |
9,536.6860 |
124.1930 USDT |
111.8890 USDT |
127.5990 USDT |
114.9300 USDT |
| 2024-01-21 |
125.3924 USDT |
3,182.9452 |
124.9280 USDT |
123.1970 USDT |
127.8670 USDT |
124.0000 USDT |
| 2024-01-20 |
124.5594 USDT |
5,624.2987 |
125.1420 USDT |
122.3070 USDT |
127.7150 USDT |
124.8980 USDT |
| 2024-01-19 |
130.3822 USDT |
14,774.3900 |
133.4410 USDT |
121.4370 USDT |
138.0000 USDT |
125.9570 USDT |
| 2024-01-18 |
144.1615 USDT |
21,309.4666 |
157.3220 USDT |
133.9350 USDT |
159.3480 USDT |
135.8240 USDT |
| 2024-01-17 |
152.3174 USDT |
44,638.1823 |
126.9930 USDT |
125.9730 USDT |
166.7320 USDT |
155.7150 USDT |
| 2024-01-16 |
123.1492 USDT |
5,081.9986 |
120.6740 USDT |
118.7090 USDT |
128.0660 USDT |
126.4890 USDT |
| 2024-01-15 |
120.0124 USDT |
2,939.4529 |
116.3250 USDT |
116.3240 USDT |
122.6430 USDT |
121.5780 USDT |
| 2024-01-14 |
121.4942 USDT |
5,750.9903 |
121.2840 USDT |
116.4470 USDT |
125.8450 USDT |
117.8730 USDT |
| 2024-01-13 |
120.5505 USDT |
5,901.0443 |
120.0170 USDT |
116.3110 USDT |
123.0790 USDT |
122.0330 USDT |
| 2024-01-12 |
127.1549 USDT |
12,797.8521 |
124.0340 USDT |
115.2660 USDT |
133.5660 USDT |
119.6000 USDT |
| 2024-01-11 |
126.6413 USDT |
12,861.3580 |
123.7840 USDT |
120.4580 USDT |
133.8760 USDT |
125.4320 USDT |
| 2024-01-10 |
119.9394 USDT |
16,454.7181 |
120.7100 USDT |
114.9360 USDT |
126.2670 USDT |
123.9760 USDT |
| 2024-01-09 |
123.5751 USDT |
20,943.7281 |
125.3020 USDT |
114.8250 USDT |
136.6390 USDT |
118.9660 USDT |
| 2024-01-08 |
120.4168 USDT |
13,731.8669 |
124.0540 USDT |
114.1260 USDT |
125.8610 USDT |
122.4750 USDT |
| 2024-01-07 |
130.9337 USDT |
17,275.4097 |
130.2000 USDT |
122.8950 USDT |
138.3870 USDT |
127.4410 USDT |
| 2024-01-06 |
138.5506 USDT |
29,994.3035 |
148.4990 USDT |
125.7000 USDT |
157.2230 USDT |
130.6740 USDT |
| 2024-01-05 |
139.8846 USDT |
79,043.3470 |
134.1270 USDT |
111.4250 USDT |
167.0000 USDT |
147.3600 USDT |
| 2024-01-04 |
134.1690 USDT |
16,189.7771 |
133.7850 USDT |
130.0770 USDT |
139.5310 USDT |
133.3140 USDT |
| 2024-01-03 |
149.4737 USDT |
40,595.3363 |
171.9480 USDT |
110.0000 USDT |
182.6660 USDT |
135.4370 USDT |
| 2024-01-02 |
177.3469 USDT |
35,422.4945 |
182.4140 USDT |
164.5620 USDT |
191.0000 USDT |
171.6910 USDT |
| 2024-01-01 |
183.1289 USDT |
130,566.6915 |
208.0030 USDT |
125.0000 USDT |
275.0000 USDT |
192.5160 USDT |
| 2023-12-31 |
336.0102 USDT |
36,376.2983 |
261.1840 USDT |
210.1420 USDT |
595.9980 USDT |
480.7520 USDT |
| 2023-12-30 |
254.6097 USDT |
14,480.6610 |
243.1720 USDT |
235.0000 USDT |
282.5000 USDT |
256.7050 USDT |
| 2023-12-29 |
233.3025 USDT |
10,634.5985 |
216.0310 USDT |
209.7770 USDT |
249.0000 USDT |
238.2810 USDT |
| 2023-12-28 |
198.7793 USDT |
12,109.4925 |
187.1230 USDT |
177.5280 USDT |
217.7380 USDT |
214.8990 USDT |
| 2023-12-27 |
187.6197 USDT |
4,990.8410 |
186.4340 USDT |
182.7230 USDT |
194.5620 USDT |
187.9680 USDT |
| 2023-12-26 |
186.4412 USDT |
6,391.4911 |
182.3600 USDT |
178.2930 USDT |
196.2100 USDT |
187.9200 USDT |
| 2023-12-25 |
182.1288 USDT |
6,245.0635 |
181.7930 USDT |
174.0960 USDT |
189.0250 USDT |
180.7540 USDT |
| 2023-12-24 |
181.5160 USDT |
8,973.1611 |
172.3600 USDT |
172.3600 USDT |
188.7300 USDT |
186.0960 USDT |