Identifier on Kucoin: TRB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
30.1953 USDT |
8,506.2981 |
32.0190 USDT |
29.2810 USDT |
32.0360 USDT |
29.9940 USDT |
| 2025-04-26 |
32.1980 USDT |
15,546.5380 |
30.8040 USDT |
30.8010 USDT |
33.6870 USDT |
31.9320 USDT |
| 2025-04-25 |
30.4617 USDT |
26,609.4891 |
29.2390 USDT |
29.2310 USDT |
31.6600 USDT |
31.0730 USDT |
| 2025-04-24 |
28.3077 USDT |
11,798.4688 |
28.8700 USDT |
27.5380 USDT |
29.0930 USDT |
28.8000 USDT |
| 2025-04-23 |
28.3175 USDT |
17,282.1519 |
27.4600 USDT |
27.2800 USDT |
28.9700 USDT |
28.5990 USDT |
| 2025-04-22 |
26.2431 USDT |
11,153.7047 |
26.3770 USDT |
25.3560 USDT |
27.1330 USDT |
26.8100 USDT |
| 2025-04-21 |
26.8640 USDT |
6,891.4250 |
26.4750 USDT |
26.3250 USDT |
27.7010 USDT |
26.5630 USDT |
| 2025-04-20 |
26.4457 USDT |
12,056.4582 |
26.4510 USDT |
25.7450 USDT |
27.4000 USDT |
26.1820 USDT |
| 2025-04-19 |
25.8578 USDT |
14,109.1083 |
25.2360 USDT |
25.0770 USDT |
26.5860 USDT |
26.2610 USDT |
| 2025-04-18 |
24.6437 USDT |
16,093.2066 |
23.1800 USDT |
23.1470 USDT |
25.6150 USDT |
25.0710 USDT |
| 2025-04-17 |
22.8729 USDT |
3,781.5264 |
22.6850 USDT |
22.5010 USDT |
23.3570 USDT |
23.3050 USDT |
| 2025-04-16 |
22.7572 USDT |
4,762.6423 |
22.9580 USDT |
22.1800 USDT |
23.2650 USDT |
22.6740 USDT |
| 2025-04-15 |
25.1005 USDT |
11,381.7480 |
23.1200 USDT |
22.9280 USDT |
66.0000 USDT |
23.0780 USDT |
| 2025-04-14 |
23.2142 USDT |
8,748.9214 |
22.9700 USDT |
22.6340 USDT |
23.6810 USDT |
23.3220 USDT |
| 2025-04-13 |
23.7060 USDT |
3,937.3199 |
24.0650 USDT |
23.1360 USDT |
24.1810 USDT |
23.5470 USDT |
| 2025-04-12 |
23.4919 USDT |
4,980.9734 |
23.0320 USDT |
22.9880 USDT |
24.4090 USDT |
24.3730 USDT |
| 2025-04-11 |
22.7635 USDT |
13,018.5570 |
22.2190 USDT |
22.1140 USDT |
23.4270 USDT |
23.3390 USDT |
| 2025-04-10 |
22.2068 USDT |
12,064.7376 |
22.8160 USDT |
21.5510 USDT |
22.9480 USDT |
22.1610 USDT |
| 2025-04-09 |
21.1907 USDT |
10,942.9140 |
20.5320 USDT |
19.5150 USDT |
23.1400 USDT |
22.9700 USDT |
| 2025-04-08 |
21.9419 USDT |
3,533.6212 |
21.9610 USDT |
21.5060 USDT |
22.4940 USDT |
21.7000 USDT |
| 2025-04-07 |
21.1097 USDT |
24,221.5017 |
21.2030 USDT |
19.4460 USDT |
22.7440 USDT |
22.0630 USDT |
| 2025-04-06 |
23.6247 USDT |
9,503.1439 |
24.1390 USDT |
22.2470 USDT |
24.7170 USDT |
22.6940 USDT |
| 2025-04-05 |
24.1607 USDT |
4,126.9314 |
24.0650 USDT |
23.7390 USDT |
24.7120 USDT |
23.9820 USDT |
| 2025-04-04 |
23.8552 USDT |
2,618.2424 |
23.9630 USDT |
23.0770 USDT |
24.3060 USDT |
23.3050 USDT |
| 2025-04-03 |
23.5938 USDT |
10,584.6062 |
23.7490 USDT |
22.8410 USDT |
24.6500 USDT |
23.4960 USDT |
| 2025-04-02 |
24.8002 USDT |
12,264.2273 |
26.6060 USDT |
23.8120 USDT |
26.6100 USDT |
25.5340 USDT |
| 2025-04-01 |
27.1320 USDT |
5,026.6309 |
26.7640 USDT |
26.3020 USDT |
28.0460 USDT |
26.7820 USDT |
| 2025-03-31 |
26.7927 USDT |
10,023.6207 |
26.6390 USDT |
26.0480 USDT |
27.4790 USDT |
26.9620 USDT |
| 2025-03-30 |
26.8473 USDT |
4,159.4905 |
26.6730 USDT |
26.1820 USDT |
27.3270 USDT |
26.5000 USDT |
| 2025-03-29 |
27.2723 USDT |
4,558.5933 |
28.2310 USDT |
26.1700 USDT |
28.6530 USDT |
26.4380 USDT |
| 2025-03-28 |
29.1913 USDT |
7,091.7914 |
30.6860 USDT |
27.5930 USDT |
31.2060 USDT |
28.0080 USDT |
| 2025-03-27 |
30.9571 USDT |
5,090.0171 |
31.0800 USDT |
30.2630 USDT |
31.8980 USDT |
30.4850 USDT |
| 2025-03-26 |
31.8395 USDT |
5,516.5368 |
31.2620 USDT |
30.5800 USDT |
32.9950 USDT |
31.3990 USDT |
| 2025-03-25 |
31.1281 USDT |
1,952.7795 |
31.4510 USDT |
30.6140 USDT |
31.6630 USDT |
30.9840 USDT |
| 2025-03-24 |
30.7797 USDT |
2,540.0715 |
30.2570 USDT |
29.8630 USDT |
31.5210 USDT |
31.0960 USDT |
| 2025-03-23 |
30.6327 USDT |
4,674.9859 |
30.6990 USDT |
29.6560 USDT |
31.2360 USDT |
30.0770 USDT |
| 2025-03-22 |
30.7714 USDT |
8,542.6534 |
29.5390 USDT |
29.1740 USDT |
31.5080 USDT |
31.2840 USDT |
| 2025-03-21 |
29.6287 USDT |
4,117.0583 |
29.4250 USDT |
28.9050 USDT |
30.6990 USDT |
29.5050 USDT |
| 2025-03-20 |
29.6918 USDT |
4,495.5377 |
31.0840 USDT |
28.5190 USDT |
31.1660 USDT |
28.7870 USDT |
| 2025-03-19 |
30.8406 USDT |
13,270.9851 |
30.1080 USDT |
29.6890 USDT |
32.8420 USDT |
30.6760 USDT |
| 2025-03-18 |
30.0759 USDT |
10,422.6408 |
30.3600 USDT |
29.2450 USDT |
30.9000 USDT |
29.6470 USDT |
| 2025-03-17 |
29.6584 USDT |
6,382.8533 |
28.1950 USDT |
28.1130 USDT |
30.3400 USDT |
30.1580 USDT |
| 2025-03-16 |
29.0975 USDT |
2,004.7882 |
29.5890 USDT |
28.2830 USDT |
30.3860 USDT |
28.5740 USDT |
| 2025-03-15 |
28.9552 USDT |
4,075.5277 |
28.4670 USDT |
28.3590 USDT |
31.4020 USDT |
29.4930 USDT |
| 2025-03-14 |
28.3270 USDT |
5,205.6194 |
27.3790 USDT |
27.2280 USDT |
28.9420 USDT |
28.5450 USDT |
| 2025-03-13 |
27.5973 USDT |
3,865.0942 |
28.1810 USDT |
26.5960 USDT |
28.1870 USDT |
26.7960 USDT |
| 2025-03-12 |
27.5078 USDT |
13,459.9018 |
27.3350 USDT |
26.7290 USDT |
28.6660 USDT |
27.8450 USDT |
| 2025-03-11 |
25.4544 USDT |
13,169.7113 |
25.5270 USDT |
23.0940 USDT |
27.7460 USDT |
27.6660 USDT |
| 2025-03-10 |
26.7391 USDT |
19,762.9747 |
26.4820 USDT |
24.4660 USDT |
28.0300 USDT |
25.8030 USDT |
| 2025-03-09 |
27.3498 USDT |
20,001.7099 |
29.8300 USDT |
25.5570 USDT |
29.9630 USDT |
26.9770 USDT |