Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
15.7868 USDT |
207,748.1561 |
15.1001 USDT |
14.8000 USDT |
17.0000 USDT |
16.7334 USDT |
| 2024-03-07 |
14.9280 USDT |
105,892.8480 |
15.0495 USDT |
14.5200 USDT |
15.4250 USDT |
14.9362 USDT |
| 2024-03-06 |
15.4111 USDT |
124,038.7869 |
15.0356 USDT |
14.5560 USDT |
16.5925 USDT |
14.9722 USDT |
| 2024-03-05 |
14.8653 USDT |
254,137.3435 |
16.3446 USDT |
12.8000 USDT |
16.4489 USDT |
14.6531 USDT |
| 2024-03-04 |
16.7831 USDT |
201,390.2680 |
17.6933 USDT |
15.5000 USDT |
17.9900 USDT |
16.1532 USDT |
| 2024-03-03 |
16.7923 USDT |
209,105.6278 |
16.0038 USDT |
15.4500 USDT |
18.6967 USDT |
17.6653 USDT |
| 2024-03-02 |
15.7852 USDT |
139,183.0012 |
16.1602 USDT |
15.2881 USDT |
16.8900 USDT |
15.6331 USDT |
| 2024-03-01 |
14.6163 USDT |
108,395.2043 |
14.5228 USDT |
14.2200 USDT |
15.3065 USDT |
15.2223 USDT |
| 2024-02-29 |
14.9340 USDT |
111,819.5382 |
14.9039 USDT |
14.4676 USDT |
15.3800 USDT |
14.8960 USDT |
| 2024-02-28 |
15.2536 USDT |
120,825.6440 |
15.4134 USDT |
14.4000 USDT |
15.6500 USDT |
14.7862 USDT |
| 2024-02-27 |
15.5008 USDT |
93,898.8713 |
15.2270 USDT |
14.9699 USDT |
16.0233 USDT |
15.1156 USDT |
| 2024-02-26 |
14.6078 USDT |
94,747.4633 |
14.4029 USDT |
13.8510 USDT |
15.5171 USDT |
15.2192 USDT |
| 2024-02-25 |
14.6932 USDT |
67,903.0671 |
15.2067 USDT |
14.2000 USDT |
15.2695 USDT |
14.5396 USDT |
| 2024-02-24 |
14.8799 USDT |
46,818.8495 |
14.5020 USDT |
14.5013 USDT |
15.2000 USDT |
14.9691 USDT |
| 2024-02-23 |
14.8704 USDT |
75,632.7286 |
15.3103 USDT |
14.2500 USDT |
15.6200 USDT |
14.5330 USDT |
| 2024-02-22 |
15.5339 USDT |
46,465.1047 |
15.3446 USDT |
15.1574 USDT |
16.0000 USDT |
15.2128 USDT |
| 2024-02-21 |
15.5196 USDT |
78,986.9370 |
16.1599 USDT |
15.0100 USDT |
16.4200 USDT |
15.0722 USDT |
| 2024-02-20 |
15.9605 USDT |
93,723.2477 |
16.4140 USDT |
15.2445 USDT |
16.5944 USDT |
15.5809 USDT |
| 2024-02-19 |
16.8228 USDT |
111,417.9445 |
16.8926 USDT |
16.3038 USDT |
17.3450 USDT |
16.7000 USDT |
| 2024-02-18 |
16.2970 USDT |
181,116.8154 |
15.7087 USDT |
15.2700 USDT |
17.1300 USDT |
16.2767 USDT |
| 2024-02-17 |
15.0967 USDT |
205,637.4907 |
13.7308 USDT |
13.4990 USDT |
16.0000 USDT |
15.8100 USDT |
| 2024-02-16 |
13.4876 USDT |
60,989.0936 |
13.4068 USDT |
13.1006 USDT |
13.8000 USDT |
13.5882 USDT |
| 2024-02-15 |
13.4812 USDT |
64,611.9449 |
13.6841 USDT |
13.2500 USDT |
13.8336 USDT |
13.4761 USDT |
| 2024-02-14 |
13.5695 USDT |
73,788.8201 |
13.0666 USDT |
12.8559 USDT |
13.9786 USDT |
13.4493 USDT |
| 2024-02-13 |
13.5348 USDT |
84,557.6472 |
13.9303 USDT |
13.0560 USDT |
13.9786 USDT |
13.1686 USDT |
| 2024-02-12 |
13.2350 USDT |
73,225.1192 |
12.9653 USDT |
12.6500 USDT |
13.9800 USDT |
13.9265 USDT |
| 2024-02-11 |
12.9418 USDT |
54,191.2525 |
13.2750 USDT |
12.6100 USDT |
13.3089 USDT |
12.9494 USDT |
| 2024-02-10 |
13.2297 USDT |
62,015.3273 |
13.6317 USDT |
12.6000 USDT |
13.7798 USDT |
12.9500 USDT |
| 2024-02-09 |
13.4122 USDT |
84,980.3349 |
13.1443 USDT |
13.0322 USDT |
13.8500 USDT |
13.5645 USDT |
| 2024-02-08 |
13.2177 USDT |
59,182.1538 |
13.4232 USDT |
12.9707 USDT |
13.5000 USDT |
13.1668 USDT |
| 2024-02-07 |
12.9657 USDT |
74,514.0610 |
12.7770 USDT |
12.5210 USDT |
13.4586 USDT |
13.2680 USDT |
| 2024-02-06 |
12.7931 USDT |
69,044.5571 |
12.7566 USDT |
12.5001 USDT |
13.2153 USDT |
13.0768 USDT |
| 2024-02-05 |
12.9936 USDT |
92,171.9788 |
12.9244 USDT |
12.4649 USDT |
13.7000 USDT |
12.5880 USDT |
| 2024-02-04 |
13.3631 USDT |
70,120.7735 |
13.6947 USDT |
12.9000 USDT |
13.7028 USDT |
13.0933 USDT |
| 2024-02-03 |
13.9821 USDT |
54,295.7392 |
14.1310 USDT |
13.6072 USDT |
14.4500 USDT |
13.6828 USDT |
| 2024-02-02 |
14.0852 USDT |
95,909.2253 |
13.2487 USDT |
13.2240 USDT |
14.8900 USDT |
13.9951 USDT |
| 2024-02-01 |
13.2353 USDT |
68,415.5409 |
13.1595 USDT |
12.8583 USDT |
13.5695 USDT |
13.3300 USDT |
| 2024-01-31 |
13.4888 USDT |
103,203.8687 |
14.0545 USDT |
13.0205 USDT |
14.1473 USDT |
13.2815 USDT |
| 2024-01-30 |
13.8481 USDT |
109,198.2291 |
14.0807 USDT |
13.5000 USDT |
14.1818 USDT |
13.9295 USDT |