Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-13 |
30.4220 USDT |
3,348.2554 |
31.5000 USDT |
29.2910 USDT |
32.2390 USDT |
29.4060 USDT |
| 2022-01-12 |
30.7917 USDT |
2,798.2564 |
29.4750 USDT |
29.4060 USDT |
31.8180 USDT |
31.5960 USDT |
| 2022-01-11 |
28.7002 USDT |
997.3964 |
28.0120 USDT |
27.7400 USDT |
29.6080 USDT |
29.2060 USDT |
| 2022-01-10 |
28.1556 USDT |
2,161.4695 |
30.0000 USDT |
26.5450 USDT |
30.3200 USDT |
27.8790 USDT |
| 2022-01-09 |
29.4309 USDT |
918.6192 |
28.8560 USDT |
28.6390 USDT |
30.4020 USDT |
30.4020 USDT |
| 2022-01-08 |
29.6181 USDT |
2,798.8014 |
30.8960 USDT |
27.8880 USDT |
32.2160 USDT |
29.2290 USDT |
| 2022-01-07 |
31.2795 USDT |
1,779.5183 |
33.1270 USDT |
30.0810 USDT |
33.1270 USDT |
31.8480 USDT |
| 2022-01-06 |
32.5853 USDT |
1,715.4434 |
33.4100 USDT |
31.7170 USDT |
33.9630 USDT |
33.2380 USDT |
| 2022-01-05 |
36.5392 USDT |
9,280.4106 |
35.9000 USDT |
31.4620 USDT |
39.2200 USDT |
33.8400 USDT |
| 2022-01-04 |
36.0005 USDT |
7,624.0504 |
36.6090 USDT |
31.9030 USDT |
37.8650 USDT |
37.1490 USDT |
| 2022-01-03 |
35.6429 USDT |
1,670.9365 |
35.5500 USDT |
34.6920 USDT |
36.4000 USDT |
36.0280 USDT |
| 2022-01-02 |
35.4612 USDT |
1,589.2259 |
35.2350 USDT |
33.8500 USDT |
35.9150 USDT |
35.4550 USDT |
| 2022-01-01 |
33.8785 USDT |
636.4972 |
33.0650 USDT |
33.0620 USDT |
34.9270 USDT |
34.8060 USDT |
| 2021-12-31 |
34.0771 USDT |
1,041.6528 |
34.0460 USDT |
32.5940 USDT |
35.0000 USDT |
32.9200 USDT |
| 2021-12-30 |
33.4925 USDT |
1,208.3260 |
33.2000 USDT |
32.3880 USDT |
34.2460 USDT |
33.9580 USDT |
| 2021-12-29 |
34.1031 USDT |
1,922.0292 |
35.1890 USDT |
32.7780 USDT |
35.5560 USDT |
33.1990 USDT |
| 2021-12-28 |
36.8889 USDT |
4,177.9974 |
39.6370 USDT |
34.9900 USDT |
39.6370 USDT |
35.6270 USDT |
| 2021-12-27 |
40.9747 USDT |
3,395.0388 |
39.0030 USDT |
39.0030 USDT |
41.8620 USDT |
40.7230 USDT |
| 2021-12-26 |
38.9188 USDT |
5,987.1652 |
39.2200 USDT |
37.3520 USDT |
40.2520 USDT |
39.4500 USDT |
| 2021-12-25 |
37.0273 USDT |
4,654.1427 |
34.8000 USDT |
34.8000 USDT |
39.0360 USDT |
38.7380 USDT |
| 2021-12-24 |
36.1221 USDT |
3,285.5225 |
36.9640 USDT |
34.6370 USDT |
37.0470 USDT |
35.0390 USDT |
| 2021-12-23 |
35.7731 USDT |
4,755.6352 |
33.8380 USDT |
33.2110 USDT |
37.4600 USDT |
36.7300 USDT |
| 2021-12-22 |
33.9751 USDT |
6,287.3900 |
32.0070 USDT |
32.0070 USDT |
35.4050 USDT |
34.2060 USDT |
| 2021-12-21 |
31.3135 USDT |
1,917.8095 |
30.2720 USDT |
29.9650 USDT |
32.0000 USDT |
32.0000 USDT |
| 2021-12-20 |
30.5694 USDT |
2,329.2320 |
31.8000 USDT |
29.5000 USDT |
31.8700 USDT |
30.4650 USDT |
| 2021-12-19 |
33.4315 USDT |
1,521.5047 |
33.1720 USDT |
31.6630 USDT |
34.7700 USDT |
32.0660 USDT |
| 2021-12-18 |
33.3282 USDT |
3,095.8858 |
31.7620 USDT |
31.2560 USDT |
34.7130 USDT |
33.6240 USDT |
| 2021-12-17 |
32.0973 USDT |
2,696.5764 |
31.9120 USDT |
30.8200 USDT |
33.3720 USDT |
31.5960 USDT |
| 2021-12-16 |
32.6938 USDT |
2,388.3551 |
31.8680 USDT |
31.8680 USDT |
33.4180 USDT |
32.6900 USDT |
| 2021-12-15 |
30.9631 USDT |
2,468.4193 |
31.1680 USDT |
29.3470 USDT |
32.1630 USDT |
31.6590 USDT |
| 2021-12-14 |
30.4377 USDT |
851.2992 |
30.4240 USDT |
29.6510 USDT |
31.2890 USDT |
29.9920 USDT |
| 2021-12-13 |
32.3010 USDT |
3,077.0666 |
36.4750 USDT |
30.0600 USDT |
36.6600 USDT |
31.1220 USDT |
| 2021-12-12 |
35.6008 USDT |
880.2624 |
35.6850 USDT |
34.6000 USDT |
36.7000 USDT |
36.3720 USDT |
| 2021-12-11 |
34.6863 USDT |
2,171.2612 |
33.5150 USDT |
32.7560 USDT |
35.9340 USDT |
35.3850 USDT |
| 2021-12-10 |
35.1866 USDT |
1,663.3291 |
35.2300 USDT |
33.7360 USDT |
36.5440 USDT |
34.0700 USDT |
| 2021-12-09 |
38.0539 USDT |
2,509.7626 |
39.3080 USDT |
35.3070 USDT |
40.6900 USDT |
35.9430 USDT |
| 2021-12-08 |
38.3169 USDT |
3,221.6078 |
37.6700 USDT |
36.1720 USDT |
41.5000 USDT |
39.1040 USDT |
| 2021-12-07 |
38.5471 USDT |
4,556.9145 |
36.9120 USDT |
36.5540 USDT |
39.7560 USDT |
37.2900 USDT |
| 2021-12-06 |
35.6844 USDT |
3,996.0236 |
36.6160 USDT |
33.2480 USDT |
37.3130 USDT |
35.6610 USDT |
| 2021-12-05 |
37.3985 USDT |
2,937.1253 |
39.0080 USDT |
34.4460 USDT |
39.7830 USDT |
35.8780 USDT |
| 2021-12-04 |
38.5661 USDT |
4,784.8141 |
47.0960 USDT |
30.5000 USDT |
47.2500 USDT |
38.9870 USDT |
| 2021-12-03 |
49.0435 USDT |
2,815.2294 |
50.8180 USDT |
44.7990 USDT |
52.7970 USDT |
46.9580 USDT |
| 2021-12-02 |
51.1803 USDT |
2,564.4230 |
51.8890 USDT |
50.0990 USDT |
52.1280 USDT |
51.7950 USDT |
| 2021-12-01 |
53.6791 USDT |
2,926.3502 |
52.6480 USDT |
51.5740 USDT |
56.4990 USDT |
51.6350 USDT |
| 2021-11-30 |
53.0839 USDT |
2,718.1720 |
54.2880 USDT |
51.7880 USDT |
55.0730 USDT |
53.4810 USDT |
| 2021-11-29 |
55.0752 USDT |
3,224.5185 |
54.7100 USDT |
53.5000 USDT |
56.4630 USDT |
55.1140 USDT |
| 2021-11-28 |
52.7341 USDT |
2,649.9412 |
54.9730 USDT |
50.0740 USDT |
55.2800 USDT |
51.1780 USDT |
| 2021-11-27 |
56.0061 USDT |
3,551.9459 |
52.7730 USDT |
52.7730 USDT |
57.7690 USDT |
55.8310 USDT |
| 2021-11-26 |
52.6306 USDT |
8,011.0700 |
59.1920 USDT |
47.4660 USDT |
59.2160 USDT |
53.3610 USDT |
| 2021-11-25 |
58.4721 USDT |
3,753.2565 |
55.7610 USDT |
55.6570 USDT |
60.4460 USDT |
58.6020 USDT |