Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
18.9383 USDT |
1,422.0026 |
19.8000 USDT |
18.0120 USDT |
19.8000 USDT |
18.1850 USDT |
| 2022-03-03 |
20.3395 USDT |
1,684.8832 |
20.8350 USDT |
19.3150 USDT |
20.9690 USDT |
19.8480 USDT |
| 2022-03-02 |
21.2497 USDT |
2,393.8210 |
21.9900 USDT |
20.5740 USDT |
22.0860 USDT |
20.9500 USDT |
| 2022-03-01 |
21.8440 USDT |
4,599.8117 |
21.1500 USDT |
20.6680 USDT |
22.3160 USDT |
21.8750 USDT |
| 2022-02-28 |
20.2205 USDT |
2,313.9607 |
19.8870 USDT |
19.5200 USDT |
21.3320 USDT |
20.4880 USDT |
| 2022-02-27 |
21.4374 USDT |
4,642.0106 |
21.1720 USDT |
19.7500 USDT |
22.7390 USDT |
19.8480 USDT |
| 2022-02-26 |
21.6609 USDT |
480.4911 |
21.2290 USDT |
21.2290 USDT |
22.2440 USDT |
21.4570 USDT |
| 2022-02-25 |
20.4218 USDT |
2,227.1039 |
19.5320 USDT |
19.2240 USDT |
21.4230 USDT |
20.9760 USDT |
| 2022-02-24 |
16.8855 USDT |
2,825.1950 |
18.7430 USDT |
15.9500 USDT |
18.8540 USDT |
18.1040 USDT |
| 2022-02-23 |
19.5795 USDT |
793.1932 |
19.4020 USDT |
19.0790 USDT |
20.2880 USDT |
19.3480 USDT |
| 2022-02-22 |
18.2595 USDT |
830.9537 |
17.6410 USDT |
17.2610 USDT |
19.0650 USDT |
18.8640 USDT |
| 2022-02-21 |
19.2086 USDT |
712.1456 |
18.7650 USDT |
18.1160 USDT |
20.0010 USDT |
18.8750 USDT |
| 2022-02-20 |
18.9985 USDT |
830.4942 |
20.3980 USDT |
18.4700 USDT |
20.4470 USDT |
18.8190 USDT |
| 2022-02-19 |
20.3847 USDT |
972.7675 |
20.4790 USDT |
19.4240 USDT |
21.0940 USDT |
20.1690 USDT |
| 2022-02-18 |
20.8356 USDT |
1,265.6434 |
21.2760 USDT |
20.2890 USDT |
21.9720 USDT |
20.4830 USDT |
| 2022-02-17 |
22.8019 USDT |
1,154.5760 |
24.0550 USDT |
21.2760 USDT |
24.4020 USDT |
21.5520 USDT |
| 2022-02-16 |
23.6271 USDT |
1,920.1200 |
23.6420 USDT |
22.8870 USDT |
24.4190 USDT |
24.3350 USDT |
| 2022-02-15 |
22.7499 USDT |
2,024.5867 |
21.1980 USDT |
21.1420 USDT |
23.5500 USDT |
23.3000 USDT |
| 2022-02-14 |
20.7300 USDT |
1,603.3334 |
21.3080 USDT |
20.4110 USDT |
21.3080 USDT |
20.6480 USDT |
| 2022-02-13 |
22.0029 USDT |
499.5277 |
22.3300 USDT |
21.1190 USDT |
22.6980 USDT |
21.3080 USDT |
| 2022-02-12 |
22.1785 USDT |
1,607.5843 |
22.1470 USDT |
21.3080 USDT |
23.1480 USDT |
22.4830 USDT |
| 2022-02-11 |
23.6900 USDT |
1,275.5622 |
23.6800 USDT |
22.0730 USDT |
24.5200 USDT |
22.0730 USDT |
| 2022-02-10 |
24.7750 USDT |
1,880.3283 |
25.8320 USDT |
23.9190 USDT |
26.0600 USDT |
24.0700 USDT |
| 2022-02-09 |
26.4400 USDT |
1,464.6327 |
26.1010 USDT |
24.5490 USDT |
27.1030 USDT |
26.3230 USDT |
| 2022-02-08 |
25.3659 USDT |
684.0332 |
25.5130 USDT |
24.2680 USDT |
26.6740 USDT |
24.4710 USDT |
| 2022-02-07 |
25.5984 USDT |
1,330.6474 |
24.6410 USDT |
24.1300 USDT |
26.5000 USDT |
25.7780 USDT |
| 2022-02-06 |
24.3428 USDT |
4,270.1369 |
22.4470 USDT |
22.4150 USDT |
25.1500 USDT |
24.6410 USDT |
| 2022-02-05 |
22.2264 USDT |
1,791.7118 |
21.8460 USDT |
21.7000 USDT |
22.6400 USDT |
22.3560 USDT |
| 2022-02-04 |
20.3056 USDT |
4,779.9816 |
19.2230 USDT |
18.8940 USDT |
22.0060 USDT |
21.6530 USDT |
| 2022-02-03 |
18.9850 USDT |
1,717.7042 |
20.0510 USDT |
18.7550 USDT |
20.2390 USDT |
19.0440 USDT |
| 2022-02-02 |
20.6712 USDT |
420.3272 |
20.7810 USDT |
19.7870 USDT |
21.3500 USDT |
20.1350 USDT |
| 2022-02-01 |
20.7978 USDT |
368.4762 |
20.4990 USDT |
20.4400 USDT |
21.1200 USDT |
20.9660 USDT |
| 2022-01-31 |
19.4320 USDT |
452.9193 |
20.0210 USDT |
18.9960 USDT |
20.4300 USDT |
20.3810 USDT |
| 2022-01-30 |
20.5941 USDT |
586.1106 |
20.7100 USDT |
19.7910 USDT |
21.2000 USDT |
19.7910 USDT |
| 2022-01-29 |
20.5661 USDT |
1,804.7266 |
19.9600 USDT |
19.9180 USDT |
20.8530 USDT |
20.4410 USDT |
| 2022-01-28 |
19.0903 USDT |
1,093.1579 |
18.5770 USDT |
18.4010 USDT |
19.6420 USDT |
19.4270 USDT |
| 2022-01-27 |
19.0084 USDT |
2,829.2712 |
18.8980 USDT |
17.8660 USDT |
20.9690 USDT |
17.8660 USDT |
| 2022-01-26 |
19.5422 USDT |
3,608.4774 |
18.9810 USDT |
18.7130 USDT |
21.0980 USDT |
19.1540 USDT |
| 2022-01-25 |
18.9622 USDT |
1,318.2329 |
18.8270 USDT |
18.2720 USDT |
19.5540 USDT |
19.3770 USDT |
| 2022-01-24 |
17.6564 USDT |
1,816.6099 |
19.2610 USDT |
16.6130 USDT |
19.2610 USDT |
18.5050 USDT |
| 2022-01-23 |
18.8565 USDT |
1,732.7938 |
18.7560 USDT |
18.3320 USDT |
19.8060 USDT |
18.6840 USDT |
| 2022-01-22 |
19.3918 USDT |
7,171.8058 |
21.2780 USDT |
16.8290 USDT |
22.5790 USDT |
17.9910 USDT |
| 2022-01-21 |
23.2846 USDT |
3,674.5498 |
24.3010 USDT |
21.9250 USDT |
25.8270 USDT |
22.3010 USDT |
| 2022-01-20 |
26.7770 USDT |
2,028.7900 |
26.2090 USDT |
25.9220 USDT |
27.5000 USDT |
26.7220 USDT |
| 2022-01-19 |
26.7092 USDT |
2,510.0227 |
27.7870 USDT |
26.0700 USDT |
27.8570 USDT |
26.3430 USDT |
| 2022-01-18 |
27.9360 USDT |
2,325.2528 |
28.8590 USDT |
27.1040 USDT |
29.1910 USDT |
28.1370 USDT |
| 2022-01-17 |
29.1242 USDT |
1,549.4544 |
30.7670 USDT |
28.3610 USDT |
30.8060 USDT |
28.7620 USDT |
| 2022-01-16 |
30.5842 USDT |
1,018.6576 |
30.6550 USDT |
29.9220 USDT |
31.0000 USDT |
30.4020 USDT |
| 2022-01-15 |
29.9650 USDT |
572.8022 |
29.5900 USDT |
29.3550 USDT |
31.1240 USDT |
30.9640 USDT |
| 2022-01-14 |
29.3602 USDT |
867.6616 |
29.4060 USDT |
28.6100 USDT |
30.1370 USDT |
29.4270 USDT |