Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
8.1733 USDT |
13,728.7600 |
8.1670 USDT |
8.0000 USDT |
8.3640 USDT |
8.0540 USDT |
| 2024-05-18 |
8.3434 USDT |
24,756.4700 |
8.5360 USDT |
8.1000 USDT |
8.6500 USDT |
8.1080 USDT |
| 2024-05-17 |
8.4931 USDT |
34,608.3600 |
8.4630 USDT |
8.2740 USDT |
8.7700 USDT |
8.6330 USDT |
| 2024-05-16 |
8.5203 USDT |
41,012.6700 |
8.7410 USDT |
8.1110 USDT |
8.9520 USDT |
8.2490 USDT |
| 2024-05-15 |
8.4779 USDT |
36,653.0100 |
8.3410 USDT |
8.2000 USDT |
8.8580 USDT |
8.7440 USDT |
| 2024-05-14 |
8.7466 USDT |
51,974.0800 |
8.7830 USDT |
8.3590 USDT |
9.2000 USDT |
8.4650 USDT |
| 2024-05-13 |
8.4765 USDT |
38,006.1700 |
8.1660 USDT |
7.8620 USDT |
8.9860 USDT |
8.5500 USDT |
| 2024-05-12 |
8.2302 USDT |
39,817.0400 |
8.0170 USDT |
7.8680 USDT |
8.7350 USDT |
8.2030 USDT |
| 2024-05-11 |
7.9672 USDT |
36,013.1200 |
8.0650 USDT |
7.7750 USDT |
8.2500 USDT |
8.0250 USDT |
| 2024-05-10 |
8.1968 USDT |
51,110.8800 |
8.1870 USDT |
7.8190 USDT |
8.6360 USDT |
7.9100 USDT |
| 2024-05-09 |
8.3621 USDT |
127,252.6200 |
7.6940 USDT |
7.6000 USDT |
8.9000 USDT |
8.2480 USDT |
| 2024-05-08 |
8.1288 USDT |
56,045.4100 |
8.1540 USDT |
7.8000 USDT |
8.6000 USDT |
7.9120 USDT |
| 2024-05-07 |
8.0628 USDT |
182,856.2100 |
8.9150 USDT |
7.0000 USDT |
9.2090 USDT |
8.0480 USDT |
| 2024-05-06 |
9.1502 USDT |
40,146.1000 |
9.2000 USDT |
8.7550 USDT |
9.5330 USDT |
8.9500 USDT |
| 2024-05-05 |
9.0111 USDT |
27,239.6800 |
9.1490 USDT |
8.6740 USDT |
9.2630 USDT |
9.1300 USDT |
| 2024-05-04 |
9.3205 USDT |
32,610.3800 |
9.5260 USDT |
9.0730 USDT |
9.7200 USDT |
9.3680 USDT |
| 2024-05-03 |
8.8593 USDT |
57,741.5100 |
8.3000 USDT |
8.2080 USDT |
9.6700 USDT |
9.4980 USDT |
| 2024-05-02 |
8.1559 USDT |
48,680.2000 |
8.1360 USDT |
7.6570 USDT |
8.6000 USDT |
8.4600 USDT |
| 2024-05-01 |
7.6477 USDT |
88,120.4800 |
8.1420 USDT |
7.2010 USDT |
8.2320 USDT |
7.8550 USDT |
| 2024-04-30 |
8.0223 USDT |
84,568.3600 |
8.6000 USDT |
7.5500 USDT |
8.7050 USDT |
8.2450 USDT |
| 2024-04-29 |
8.9775 USDT |
33,833.5800 |
9.5550 USDT |
8.4800 USDT |
9.6360 USDT |
8.5990 USDT |
| 2024-04-28 |
9.7505 USDT |
31,698.5700 |
9.6590 USDT |
9.3600 USDT |
10.3530 USDT |
9.5450 USDT |
| 2024-04-27 |
9.7556 USDT |
30,269.2200 |
9.6430 USDT |
9.3120 USDT |
10.1790 USDT |
9.6590 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 |