Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
32.5907 USDT |
5,364.2232 |
27.7900 USDT |
27.7900 USDT |
34.8000 USDT |
33.7150 USDT |
| 2022-08-04 |
29.3596 USDT |
3,895.5037 |
27.7240 USDT |
27.3810 USDT |
31.2730 USDT |
27.5440 USDT |
| 2022-08-03 |
28.8087 USDT |
5,846.4800 |
27.8960 USDT |
25.9560 USDT |
31.8430 USDT |
28.0230 USDT |
| 2022-08-02 |
29.0069 USDT |
5,441.1537 |
28.3250 USDT |
27.0300 USDT |
30.4490 USDT |
28.4060 USDT |
| 2022-08-01 |
26.6073 USDT |
5,073.0682 |
26.4790 USDT |
25.5140 USDT |
27.4660 USDT |
27.2090 USDT |
| 2022-07-31 |
30.1339 USDT |
7,239.7588 |
32.0210 USDT |
27.2160 USDT |
33.2840 USDT |
27.2500 USDT |
| 2022-07-30 |
26.7530 USDT |
13,077.3450 |
23.4500 USDT |
22.6470 USDT |
29.9000 USDT |
28.8100 USDT |
| 2022-07-29 |
19.3956 USDT |
8,106.8737 |
18.5390 USDT |
18.1000 USDT |
21.9360 USDT |
21.9360 USDT |
| 2022-07-28 |
19.6183 USDT |
4,056.4034 |
21.2140 USDT |
18.3000 USDT |
21.5740 USDT |
18.5660 USDT |
| 2022-07-27 |
20.4320 USDT |
6,270.3178 |
21.7970 USDT |
19.3050 USDT |
22.4580 USDT |
19.8400 USDT |
| 2022-07-26 |
21.3742 USDT |
9,151.9982 |
20.5940 USDT |
19.5320 USDT |
24.0610 USDT |
21.8430 USDT |
| 2022-07-25 |
20.9336 USDT |
7,314.2912 |
20.5010 USDT |
19.7000 USDT |
21.9000 USDT |
21.5970 USDT |
| 2022-07-24 |
20.1287 USDT |
6,850.6953 |
20.4580 USDT |
19.4850 USDT |
21.1150 USDT |
19.9810 USDT |
| 2022-07-23 |
17.2284 USDT |
10,522.6584 |
16.7600 USDT |
16.4960 USDT |
18.8000 USDT |
17.8190 USDT |
| 2022-07-22 |
16.4466 USDT |
10,608.8901 |
16.6020 USDT |
15.7540 USDT |
17.3080 USDT |
16.5870 USDT |
| 2022-07-21 |
15.0492 USDT |
5,149.7458 |
15.3300 USDT |
13.7860 USDT |
15.9950 USDT |
15.8720 USDT |
| 2022-07-20 |
16.2353 USDT |
4,160.9515 |
16.8740 USDT |
15.0500 USDT |
17.3500 USDT |
15.3680 USDT |
| 2022-07-19 |
17.1491 USDT |
9,296.4510 |
17.8980 USDT |
16.4170 USDT |
18.0100 USDT |
17.0550 USDT |
| 2022-07-18 |
20.3610 USDT |
16,833.0163 |
17.3290 USDT |
16.2800 USDT |
27.7840 USDT |
17.7910 USDT |
| 2022-07-17 |
16.7414 USDT |
2,286.8000 |
16.7770 USDT |
16.1430 USDT |
17.6340 USDT |
17.4370 USDT |
| 2022-07-16 |
17.1236 USDT |
5,188.8890 |
16.6490 USDT |
16.5860 USDT |
17.7650 USDT |
16.7200 USDT |
| 2022-07-15 |
16.7739 USDT |
1,819.2011 |
17.1820 USDT |
16.1570 USDT |
17.4590 USDT |
16.8520 USDT |
| 2022-07-14 |
16.2444 USDT |
2,269.7057 |
16.4480 USDT |
15.5490 USDT |
17.5910 USDT |
17.0080 USDT |
| 2022-07-13 |
14.8372 USDT |
1,196.3147 |
14.5550 USDT |
14.0000 USDT |
15.7360 USDT |
15.3000 USDT |
| 2022-07-12 |
14.7623 USDT |
2,548.3812 |
14.4980 USDT |
14.3100 USDT |
15.1180 USDT |
14.7040 USDT |
| 2022-07-11 |
14.1457 USDT |
5,020.6002 |
14.5110 USDT |
13.8100 USDT |
14.8000 USDT |
13.8800 USDT |
| 2022-07-10 |
15.5439 USDT |
3,161.2045 |
16.2900 USDT |
14.3200 USDT |
16.7830 USDT |
14.5550 USDT |
| 2022-07-09 |
16.0368 USDT |
2,253.3660 |
15.4580 USDT |
15.1430 USDT |
16.7030 USDT |
16.1560 USDT |
| 2022-07-08 |
15.0631 USDT |
5,413.9456 |
15.1240 USDT |
14.2940 USDT |
15.5350 USDT |
15.1000 USDT |
| 2022-07-07 |
12.4835 USDT |
5,333.0996 |
11.8800 USDT |
11.8800 USDT |
12.8410 USDT |
12.7840 USDT |
| 2022-07-06 |
11.8869 USDT |
4,438.6203 |
11.2200 USDT |
11.0700 USDT |
12.1700 USDT |
12.0170 USDT |
| 2022-07-05 |
11.7451 USDT |
2,851.4189 |
12.0220 USDT |
11.1500 USDT |
12.7200 USDT |
11.4780 USDT |
| 2022-07-04 |
11.6755 USDT |
5,757.4621 |
10.5740 USDT |
10.4820 USDT |
12.7470 USDT |
12.0120 USDT |
| 2022-07-03 |
10.4975 USDT |
4,363.7490 |
10.2060 USDT |
10.0200 USDT |
11.0000 USDT |
10.5940 USDT |
| 2022-07-02 |
9.9372 USDT |
3,706.4799 |
10.0230 USDT |
9.5000 USDT |
10.3650 USDT |
10.3350 USDT |
| 2022-07-01 |
10.5019 USDT |
4,201.0175 |
10.6110 USDT |
10.0430 USDT |
10.9630 USDT |
10.0430 USDT |
| 2022-06-30 |
10.3136 USDT |
4,982.1139 |
11.2980 USDT |
9.9060 USDT |
11.4030 USDT |
10.1620 USDT |
| 2022-06-29 |
11.0230 USDT |
10,601.5498 |
10.5840 USDT |
10.5380 USDT |
11.9980 USDT |
11.4400 USDT |
| 2022-06-28 |
10.8907 USDT |
6,033.1080 |
11.0040 USDT |
10.4470 USDT |
11.4580 USDT |
10.6810 USDT |
| 2022-06-27 |
11.2135 USDT |
5,669.9789 |
11.0340 USDT |
10.7680 USDT |
11.8120 USDT |
11.1050 USDT |
| 2022-06-26 |
11.8985 USDT |
4,478.3500 |
12.0070 USDT |
11.3830 USDT |
12.2520 USDT |
11.5820 USDT |
| 2022-06-25 |
12.1547 USDT |
9,387.4231 |
12.7210 USDT |
11.4300 USDT |
12.7210 USDT |
11.9230 USDT |
| 2022-06-24 |
12.3440 USDT |
14,471.6895 |
11.5030 USDT |
11.1900 USDT |
13.2300 USDT |
12.9110 USDT |
| 2022-06-23 |
11.1394 USDT |
4,968.6391 |
10.8670 USDT |
10.8000 USDT |
11.6530 USDT |
11.1340 USDT |
| 2022-06-22 |
10.7317 USDT |
6,616.3352 |
10.8930 USDT |
10.3400 USDT |
11.3920 USDT |
11.1130 USDT |
| 2022-06-21 |
11.1607 USDT |
7,518.4457 |
11.4130 USDT |
10.7590 USDT |
11.7170 USDT |
11.2180 USDT |
| 2022-06-20 |
10.6190 USDT |
7,016.5522 |
10.3450 USDT |
9.9540 USDT |
11.1680 USDT |
10.5840 USDT |
| 2022-06-19 |
9.7861 USDT |
9,780.1451 |
9.8260 USDT |
9.2160 USDT |
10.5640 USDT |
10.3750 USDT |
| 2022-06-18 |
10.1887 USDT |
10,900.9608 |
11.0010 USDT |
9.7000 USDT |
11.1890 USDT |
9.8060 USDT |
| 2022-06-17 |
11.2253 USDT |
1,802.8621 |
10.7900 USDT |
10.7160 USDT |
11.5600 USDT |
11.0340 USDT |