Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
9.4612 USDT |
1,299.9800 |
9.6430 USDT |
9.3120 USDT |
9.6430 USDT |
9.3120 USDT |
| 2024-04-26 |
9.9850 USDT |
38,933.6800 |
9.7500 USDT |
9.3720 USDT |
10.7000 USDT |
9.8000 USDT |
| 2024-04-25 |
9.2748 USDT |
46,363.0400 |
9.1710 USDT |
8.9580 USDT |
9.8340 USDT |
9.7320 USDT |
| 2024-04-24 |
9.7712 USDT |
103,427.1300 |
10.0610 USDT |
8.9000 USDT |
10.9990 USDT |
9.1800 USDT |
| 2024-04-23 |
10.6758 USDT |
47,345.6800 |
10.4190 USDT |
10.2300 USDT |
11.3500 USDT |
10.2900 USDT |
| 2024-04-22 |
10.3216 USDT |
46,755.9100 |
10.3890 USDT |
9.9910 USDT |
10.6500 USDT |
10.2780 USDT |
| 2024-04-21 |
10.6427 USDT |
31,056.2600 |
11.2360 USDT |
10.1010 USDT |
11.4700 USDT |
10.4640 USDT |
| 2024-04-20 |
10.5741 USDT |
56,123.8800 |
10.0000 USDT |
9.5850 USDT |
11.5000 USDT |
11.4980 USDT |
| 2024-04-19 |
8.6489 USDT |
103,495.6800 |
8.1990 USDT |
7.7800 USDT |
10.0000 USDT |
9.9310 USDT |
| 2024-04-18 |
7.9371 USDT |
49,679.3000 |
7.7400 USDT |
7.5500 USDT |
8.2000 USDT |
8.1890 USDT |
| 2024-04-17 |
7.8979 USDT |
47,558.2500 |
7.9390 USDT |
7.5130 USDT |
8.2000 USDT |
7.8190 USDT |
| 2024-04-16 |
7.5034 USDT |
126,636.5100 |
7.8100 USDT |
7.0580 USDT |
8.0000 USDT |
7.8990 USDT |
| 2024-04-15 |
8.2666 USDT |
97,872.9900 |
8.6550 USDT |
7.5110 USDT |
8.8100 USDT |
7.7230 USDT |
| 2024-04-14 |
8.1687 USDT |
74,286.6600 |
8.5490 USDT |
7.8160 USDT |
8.5490 USDT |
8.4220 USDT |
| 2024-04-13 |
8.3090 USDT |
117,271.4464 |
9.4080 USDT |
7.1110 USDT |
9.6770 USDT |
7.9000 USDT |
| 2024-04-12 |
9.7649 USDT |
51,347.7448 |
10.4660 USDT |
8.8500 USDT |
10.5000 USDT |
9.0870 USDT |
| 2024-04-11 |
10.7526 USDT |
26,437.4000 |
11.0620 USDT |
10.4010 USDT |
11.0780 USDT |
10.5870 USDT |
| 2024-04-10 |
10.9062 USDT |
24,712.1700 |
10.9350 USDT |
10.5110 USDT |
11.1980 USDT |
11.1160 USDT |
| 2024-04-09 |
11.3888 USDT |
53,475.6100 |
11.9350 USDT |
10.6440 USDT |
12.1900 USDT |
10.8570 USDT |
| 2024-04-08 |
11.9612 USDT |
46,820.3800 |
11.5650 USDT |
11.5650 USDT |
12.1970 USDT |
11.9950 USDT |
| 2024-04-07 |
11.7884 USDT |
32,535.1600 |
11.5200 USDT |
11.4570 USDT |
12.1970 USDT |
11.5700 USDT |
| 2024-04-06 |
11.2425 USDT |
28,900.5300 |
10.6740 USDT |
10.6680 USDT |
11.7920 USDT |
11.5380 USDT |
| 2024-04-05 |
10.5959 USDT |
30,836.9100 |
10.8550 USDT |
10.3310 USDT |
11.1260 USDT |
10.4120 USDT |
| 2024-04-04 |
9.9297 USDT |
107,565.4392 |
10.1080 USDT |
9.2500 USDT |
11.1440 USDT |
10.8160 USDT |
| 2024-04-03 |
10.3327 USDT |
60,294.2100 |
11.0940 USDT |
10.0000 USDT |
11.0940 USDT |
10.1600 USDT |
| 2024-04-02 |
10.4537 USDT |
94,144.2295 |
11.0440 USDT |
10.0000 USDT |
11.2610 USDT |
10.3890 USDT |
| 2024-04-01 |
11.2702 USDT |
63,218.2700 |
11.7800 USDT |
10.8030 USDT |
11.8300 USDT |
11.0280 USDT |
| 2024-03-31 |
11.5144 USDT |
59,831.1400 |
11.7160 USDT |
11.2200 USDT |
11.9800 USDT |
11.6860 USDT |
| 2024-03-30 |
12.0795 USDT |
71,340.6100 |
12.2890 USDT |
11.7610 USDT |
12.3000 USDT |
12.0100 USDT |
| 2024-03-29 |
12.1434 USDT |
63,646.4900 |
12.2250 USDT |
11.8180 USDT |
12.5000 USDT |
12.0000 USDT |
| 2024-03-28 |
12.2103 USDT |
114,685.4700 |
12.2550 USDT |
11.7000 USDT |
13.0500 USDT |
11.8770 USDT |
| 2024-03-27 |
12.2314 USDT |
299,077.5200 |
12.3710 USDT |
11.5510 USDT |
12.9990 USDT |
12.2500 USDT |
| 2024-03-26 |
13.2232 USDT |
409,197.2700 |
14.4810 USDT |
11.6380 USDT |
15.8000 USDT |
12.4510 USDT |
| 2024-03-25 |
14.0266 USDT |
109,068.0300 |
13.7600 USDT |
13.2000 USDT |
15.3790 USDT |
14.5500 USDT |
| 2024-03-24 |
13.4500 USDT |
72,945.4100 |
13.4250 USDT |
12.9400 USDT |
14.1000 USDT |
13.8090 USDT |
| 2024-03-23 |
13.0820 USDT |
91,892.6800 |
12.3450 USDT |
12.1740 USDT |
14.0000 USDT |
12.9800 USDT |
| 2024-03-22 |
12.4910 USDT |
98,893.2700 |
12.8210 USDT |
11.6200 USDT |
13.2300 USDT |
12.3310 USDT |
| 2024-03-21 |
13.0587 USDT |
121,006.4000 |
13.0230 USDT |
12.4060 USDT |
14.3000 USDT |
12.6550 USDT |
| 2024-03-20 |
12.4323 USDT |
136,271.9700 |
11.2330 USDT |
11.1480 USDT |
13.5000 USDT |
13.2620 USDT |
| 2024-03-19 |
11.8916 USDT |
172,875.9721 |
12.9610 USDT |
11.2060 USDT |
13.3000 USDT |
12.2630 USDT |
| 2024-03-18 |
13.0896 USDT |
129,832.4300 |
13.7290 USDT |
12.3180 USDT |
13.9940 USDT |
13.1730 USDT |
| 2024-03-17 |
13.0930 USDT |
156,451.4500 |
12.0290 USDT |
11.6790 USDT |
14.9620 USDT |
13.9110 USDT |
| 2024-03-16 |
12.9736 USDT |
208,337.3419 |
13.4650 USDT |
11.6100 USDT |
13.9890 USDT |
12.1350 USDT |
| 2024-03-15 |
13.9920 USDT |
273,470.1277 |
15.5160 USDT |
13.0500 USDT |
15.7510 USDT |
13.4870 USDT |
| 2024-03-14 |
15.3597 USDT |
115,026.5943 |
15.9995 USDT |
14.6010 USDT |
16.0050 USDT |
15.2400 USDT |
| 2024-03-13 |
15.3616 USDT |
162,239.7520 |
15.4903 USDT |
14.8718 USDT |
16.1000 USDT |
15.1384 USDT |
| 2024-03-12 |
15.6985 USDT |
115,617.0254 |
16.3336 USDT |
14.8690 USDT |
16.4765 USDT |
15.6419 USDT |
| 2024-03-11 |
16.3893 USDT |
135,265.1120 |
15.8342 USDT |
15.7000 USDT |
17.2000 USDT |
16.2992 USDT |
| 2024-03-10 |
16.3204 USDT |
147,296.1245 |
16.6474 USDT |
15.7110 USDT |
17.0603 USDT |
15.8454 USDT |
| 2024-03-09 |
17.4913 USDT |
187,611.7263 |
16.7200 USDT |
16.1780 USDT |
18.5000 USDT |
16.4982 USDT |