Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
15.6661 USDT |
4,696.0158 |
15.4720 USDT |
15.1780 USDT |
16.4600 USDT |
15.6580 USDT |
| 2022-09-26 |
15.0342 USDT |
2,066.6308 |
15.2310 USDT |
14.6200 USDT |
15.6210 USDT |
14.9360 USDT |
| 2022-09-25 |
15.2389 USDT |
1,153.5612 |
14.9780 USDT |
14.7260 USDT |
15.5600 USDT |
15.3080 USDT |
| 2022-09-24 |
15.1808 USDT |
4,073.3541 |
15.3600 USDT |
15.0210 USDT |
15.6610 USDT |
15.1690 USDT |
| 2022-09-23 |
14.9913 USDT |
4,884.6156 |
15.2400 USDT |
14.4880 USDT |
15.5400 USDT |
15.1800 USDT |
| 2022-09-22 |
14.0828 USDT |
1,596.6772 |
13.3680 USDT |
13.3650 USDT |
14.5140 USDT |
14.2450 USDT |
| 2022-09-21 |
14.2263 USDT |
954.8498 |
14.0550 USDT |
13.8990 USDT |
14.5140 USDT |
13.8990 USDT |
| 2022-09-20 |
14.4476 USDT |
3,467.8301 |
14.8030 USDT |
14.0340 USDT |
14.8880 USDT |
14.1210 USDT |
| 2022-09-19 |
14.3769 USDT |
5,569.2806 |
14.0820 USDT |
13.7030 USDT |
15.0970 USDT |
14.8100 USDT |
| 2022-09-18 |
16.5597 USDT |
2,911.2181 |
17.0710 USDT |
15.8860 USDT |
17.2430 USDT |
16.1350 USDT |
| 2022-09-17 |
16.9237 USDT |
5,630.4350 |
16.2740 USDT |
15.7940 USDT |
17.4000 USDT |
16.9550 USDT |
| 2022-09-16 |
15.8471 USDT |
3,906.3775 |
15.7690 USDT |
15.4010 USDT |
16.4400 USDT |
16.3050 USDT |
| 2022-09-15 |
17.0813 USDT |
7,858.8968 |
18.1620 USDT |
16.0530 USDT |
18.2200 USDT |
16.1230 USDT |
| 2022-09-14 |
17.6684 USDT |
20,941.0139 |
15.1460 USDT |
15.0750 USDT |
19.0000 USDT |
18.4810 USDT |
| 2022-09-13 |
15.6207 USDT |
9,618.2545 |
16.4750 USDT |
15.0190 USDT |
16.7500 USDT |
15.4610 USDT |
| 2022-09-12 |
16.8174 USDT |
4,538.3144 |
16.5140 USDT |
16.0970 USDT |
17.4480 USDT |
16.5620 USDT |
| 2022-09-11 |
16.8744 USDT |
3,052.0775 |
17.5050 USDT |
16.2730 USDT |
17.6330 USDT |
16.5320 USDT |
| 2022-09-10 |
17.6205 USDT |
3,339.7048 |
17.2850 USDT |
17.0600 USDT |
18.1500 USDT |
17.4850 USDT |
| 2022-09-09 |
17.1206 USDT |
10,291.7918 |
15.9100 USDT |
15.6210 USDT |
18.2400 USDT |
17.1850 USDT |
| 2022-09-08 |
16.4907 USDT |
2,995.2520 |
17.1370 USDT |
16.0000 USDT |
17.2870 USDT |
16.2200 USDT |
| 2022-09-07 |
16.1025 USDT |
8,745.5950 |
15.9080 USDT |
15.6430 USDT |
16.7970 USDT |
16.4670 USDT |
| 2022-09-06 |
17.0167 USDT |
9,796.8875 |
18.3050 USDT |
15.9260 USDT |
18.7670 USDT |
15.9420 USDT |
| 2022-09-05 |
18.4144 USDT |
3,184.2902 |
18.8700 USDT |
18.0010 USDT |
18.9700 USDT |
18.0100 USDT |
| 2022-09-04 |
18.4294 USDT |
5,361.7310 |
18.9270 USDT |
17.9210 USDT |
18.9700 USDT |
18.6140 USDT |
| 2022-09-03 |
19.1863 USDT |
10,367.6421 |
19.2590 USDT |
18.6600 USDT |
20.1000 USDT |
18.9300 USDT |
| 2022-09-02 |
19.7833 USDT |
24,689.1743 |
21.2820 USDT |
18.5910 USDT |
21.2820 USDT |
19.1790 USDT |
| 2022-09-01 |
20.4142 USDT |
37,557.0363 |
18.9990 USDT |
17.9200 USDT |
23.9830 USDT |
21.3860 USDT |
| 2022-08-31 |
21.8164 USDT |
44,543.7607 |
22.1980 USDT |
18.4390 USDT |
23.8550 USDT |
19.1400 USDT |
| 2022-08-30 |
23.6604 USDT |
42,252.9547 |
35.0600 USDT |
20.7070 USDT |
36.0400 USDT |
22.1260 USDT |
| 2022-08-29 |
35.7715 USDT |
3,208.6319 |
37.0030 USDT |
34.4080 USDT |
37.6370 USDT |
34.6200 USDT |
| 2022-08-28 |
38.9937 USDT |
1,340.2175 |
37.9390 USDT |
36.6690 USDT |
40.2600 USDT |
36.8210 USDT |
| 2022-08-27 |
37.9886 USDT |
1,153.8663 |
37.1580 USDT |
36.6410 USDT |
39.3530 USDT |
37.8780 USDT |
| 2022-08-26 |
38.7806 USDT |
2,185.0890 |
37.7180 USDT |
36.6410 USDT |
40.1800 USDT |
36.9820 USDT |
| 2022-08-25 |
37.0446 USDT |
4,833.7047 |
37.1450 USDT |
35.6510 USDT |
38.3430 USDT |
37.6200 USDT |
| 2022-08-24 |
39.5979 USDT |
3,253.1719 |
41.1050 USDT |
38.7050 USDT |
41.5200 USDT |
39.0630 USDT |
| 2022-08-23 |
43.4853 USDT |
7,209.9768 |
45.2390 USDT |
41.8610 USDT |
47.1910 USDT |
42.9780 USDT |
| 2022-08-22 |
43.5730 USDT |
1,982.0775 |
44.1850 USDT |
41.9000 USDT |
44.8510 USDT |
43.6090 USDT |
| 2022-08-21 |
43.2489 USDT |
2,837.2695 |
41.4260 USDT |
40.9170 USDT |
45.7800 USDT |
44.2900 USDT |
| 2022-08-20 |
40.7922 USDT |
1,749.3740 |
41.6740 USDT |
39.3370 USDT |
42.4520 USDT |
41.2150 USDT |
| 2022-08-19 |
39.6791 USDT |
5,163.0651 |
40.9390 USDT |
36.0140 USDT |
42.5080 USDT |
41.0010 USDT |
| 2022-08-18 |
39.0874 USDT |
3,632.9435 |
40.0680 USDT |
37.4780 USDT |
41.8080 USDT |
41.7970 USDT |
| 2022-08-17 |
39.7259 USDT |
8,481.4283 |
40.4300 USDT |
37.3760 USDT |
41.2870 USDT |
41.1240 USDT |
| 2022-08-16 |
39.5994 USDT |
6,744.8200 |
39.9740 USDT |
38.1950 USDT |
41.5370 USDT |
40.6630 USDT |
| 2022-08-15 |
41.1253 USDT |
8,142.1942 |
39.3550 USDT |
38.1950 USDT |
46.0610 USDT |
39.4740 USDT |
| 2022-08-14 |
41.3464 USDT |
4,255.8504 |
40.0220 USDT |
39.5350 USDT |
42.6920 USDT |
41.6370 USDT |
| 2022-08-13 |
38.8804 USDT |
1,156.2722 |
39.4750 USDT |
38.1120 USDT |
40.3280 USDT |
38.3090 USDT |
| 2022-08-12 |
38.3341 USDT |
7,354.4060 |
36.0170 USDT |
33.6160 USDT |
42.2410 USDT |
39.1350 USDT |
| 2022-08-11 |
35.7663 USDT |
7,212.1068 |
38.4720 USDT |
34.4830 USDT |
38.4720 USDT |
35.0000 USDT |
| 2022-08-10 |
38.2056 USDT |
3,820.5956 |
39.3790 USDT |
36.8210 USDT |
41.1000 USDT |
37.7180 USDT |
| 2022-08-09 |
32.1477 USDT |
6,506.3426 |
29.9070 USDT |
29.3650 USDT |
36.3930 USDT |
36.3550 USDT |