Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
108.9217 USDT |
10,098.1696 |
101.8430 USDT |
96.8290 USDT |
122.0000 USDT |
112.2980 USDT |
| 2023-11-02 |
105.6956 USDT |
6,717.4341 |
111.2740 USDT |
96.1300 USDT |
113.3600 USDT |
101.8930 USDT |
| 2023-11-01 |
112.1997 USDT |
3,410.5731 |
112.4400 USDT |
108.7600 USDT |
115.5770 USDT |
113.2550 USDT |
| 2023-10-31 |
117.1393 USDT |
6,138.7215 |
117.5530 USDT |
109.4320 USDT |
123.7990 USDT |
111.9980 USDT |
| 2023-10-30 |
115.3669 USDT |
10,116.4636 |
100.4350 USDT |
99.8670 USDT |
125.0000 USDT |
117.3600 USDT |
| 2023-10-29 |
102.6091 USDT |
4,172.8595 |
102.4080 USDT |
98.7500 USDT |
106.0740 USDT |
100.1870 USDT |
| 2023-10-28 |
101.2446 USDT |
4,442.8159 |
104.4700 USDT |
98.0220 USDT |
106.7490 USDT |
101.6890 USDT |
| 2023-10-27 |
109.3432 USDT |
9,709.1347 |
114.6030 USDT |
98.3080 USDT |
115.5340 USDT |
103.3000 USDT |
| 2023-10-26 |
113.3833 USDT |
15,588.0439 |
119.0990 USDT |
103.1950 USDT |
124.0000 USDT |
115.6440 USDT |
| 2023-10-25 |
103.4479 USDT |
17,485.8123 |
90.6000 USDT |
89.4000 USDT |
117.5570 USDT |
114.0000 USDT |
| 2023-10-24 |
89.0908 USDT |
19,885.3268 |
90.8490 USDT |
80.8990 USDT |
95.2430 USDT |
90.9200 USDT |
| 2023-10-23 |
82.5654 USDT |
28,089.9280 |
70.3620 USDT |
68.6480 USDT |
96.4370 USDT |
92.5050 USDT |
| 2023-10-22 |
70.2158 USDT |
5,473.1209 |
71.0390 USDT |
68.1700 USDT |
72.4680 USDT |
70.8870 USDT |
| 2023-10-21 |
72.2139 USDT |
9,050.4347 |
71.2800 USDT |
69.6620 USDT |
74.6390 USDT |
71.5200 USDT |
| 2023-10-20 |
68.8228 USDT |
19,880.0742 |
59.8850 USDT |
59.5560 USDT |
73.5070 USDT |
71.1500 USDT |
| 2023-10-19 |
60.8298 USDT |
8,854.7030 |
58.4300 USDT |
57.3450 USDT |
64.5000 USDT |
59.7690 USDT |
| 2023-10-18 |
56.5683 USDT |
7,432.2808 |
56.8050 USDT |
53.8490 USDT |
60.0440 USDT |
58.4340 USDT |
| 2023-10-17 |
59.7994 USDT |
6,124.4455 |
59.5250 USDT |
56.4250 USDT |
62.9050 USDT |
57.2020 USDT |
| 2023-10-16 |
58.8482 USDT |
5,012.6009 |
57.7440 USDT |
55.9060 USDT |
62.1370 USDT |
59.8800 USDT |
| 2023-10-15 |
61.2352 USDT |
15,530.6473 |
51.6750 USDT |
50.6200 USDT |
79.7000 USDT |
57.7810 USDT |
| 2023-10-14 |
49.9604 USDT |
8,400.9299 |
47.2220 USDT |
46.7150 USDT |
53.2190 USDT |
51.9040 USDT |
| 2023-10-13 |
47.0227 USDT |
1,000.3748 |
46.0320 USDT |
45.9630 USDT |
47.9940 USDT |
46.7760 USDT |
| 2023-10-12 |
47.4062 USDT |
1,834.4328 |
48.3880 USDT |
45.4830 USDT |
50.8220 USDT |
45.9020 USDT |
| 2023-10-11 |
47.3160 USDT |
1,921.8134 |
47.8840 USDT |
46.3300 USDT |
48.8560 USDT |
46.8190 USDT |
| 2023-10-10 |
47.6172 USDT |
1,713.2758 |
48.7280 USDT |
46.2820 USDT |
49.0700 USDT |
47.8020 USDT |
| 2023-10-09 |
48.8722 USDT |
3,455.9922 |
49.2400 USDT |
46.8880 USDT |
50.8180 USDT |
48.8980 USDT |
| 2023-10-08 |
50.4305 USDT |
1,868.1076 |
49.0450 USDT |
48.1620 USDT |
53.6450 USDT |
49.3320 USDT |
| 2023-10-07 |
51.1428 USDT |
4,494.5373 |
53.4140 USDT |
49.6950 USDT |
54.3280 USDT |
50.2490 USDT |
| 2023-10-06 |
50.8336 USDT |
8,088.4666 |
44.3400 USDT |
43.3920 USDT |
54.6330 USDT |
53.8170 USDT |
| 2023-10-05 |
44.6755 USDT |
2,851.1373 |
45.6140 USDT |
41.4350 USDT |
46.7970 USDT |
44.1540 USDT |
| 2023-10-04 |
46.4810 USDT |
4,383.6475 |
46.5430 USDT |
44.1670 USDT |
48.0630 USDT |
46.0120 USDT |
| 2023-10-03 |
49.1060 USDT |
4,236.2978 |
51.4200 USDT |
45.7900 USDT |
52.7500 USDT |
46.1580 USDT |
| 2023-10-02 |
51.3119 USDT |
7,464.0169 |
53.3400 USDT |
47.7460 USDT |
54.2070 USDT |
51.2060 USDT |
| 2023-10-01 |
53.4242 USDT |
3,769.0554 |
52.7910 USDT |
51.7430 USDT |
55.0500 USDT |
52.8040 USDT |
| 2023-09-30 |
56.3063 USDT |
17,524.5388 |
52.2240 USDT |
50.8100 USDT |
59.6400 USDT |
52.0550 USDT |
| 2023-09-29 |
52.1166 USDT |
8,942.5329 |
52.4630 USDT |
49.7850 USDT |
54.7980 USDT |
50.7750 USDT |
| 2023-09-28 |
53.0287 USDT |
35,703.7701 |
60.9070 USDT |
46.4550 USDT |
61.3510 USDT |
52.5950 USDT |
| 2023-09-27 |
54.4843 USDT |
60,620.8113 |
45.8420 USDT |
42.6020 USDT |
67.2130 USDT |
60.2320 USDT |
| 2023-09-26 |
40.3080 USDT |
21,446.1582 |
34.5990 USDT |
34.1190 USDT |
45.2050 USDT |
43.0940 USDT |
| 2023-09-25 |
35.3706 USDT |
8,551.7755 |
35.6080 USDT |
33.9740 USDT |
37.1590 USDT |
34.1460 USDT |
| 2023-09-24 |
35.5973 USDT |
8,980.4823 |
35.2040 USDT |
33.4500 USDT |
37.9740 USDT |
36.5040 USDT |
| 2023-09-23 |
34.5169 USDT |
2,856.5424 |
34.9330 USDT |
33.0980 USDT |
35.7640 USDT |
35.2110 USDT |
| 2023-09-22 |
34.1463 USDT |
9,419.1832 |
33.0260 USDT |
30.1540 USDT |
37.1440 USDT |
34.9220 USDT |
| 2023-09-21 |
34.0359 USDT |
11,426.8801 |
38.3750 USDT |
31.7050 USDT |
38.7010 USDT |
32.9180 USDT |
| 2023-09-20 |
37.2719 USDT |
10,225.3888 |
36.3820 USDT |
33.8490 USDT |
39.8500 USDT |
38.1860 USDT |
| 2023-09-19 |
32.4734 USDT |
16,911.2631 |
29.2050 USDT |
28.8960 USDT |
35.0000 USDT |
33.2210 USDT |
| 2023-09-18 |
27.7058 USDT |
19,949.3463 |
27.0070 USDT |
24.5190 USDT |
31.0630 USDT |
29.5000 USDT |
| 2023-09-17 |
36.8804 USDT |
14,864.8134 |
41.7350 USDT |
28.5030 USDT |
43.0590 USDT |
28.5030 USDT |
| 2023-09-16 |
41.9452 USDT |
30,021.4475 |
42.9840 USDT |
34.9320 USDT |
48.5800 USDT |
41.0280 USDT |
| 2023-09-15 |
35.5088 USDT |
14,949.4516 |
32.5610 USDT |
30.4970 USDT |
43.6800 USDT |
43.5200 USDT |