Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
10.4023 USDT |
726,043.9908 |
10.2865 USDT |
9.7383 USDT |
11.0000 USDT |
10.2900 USDT |
| 2021-08-22 |
10.0506 USDT |
1,055,609.2564 |
9.0596 USDT |
9.0000 USDT |
11.0000 USDT |
10.5037 USDT |
| 2021-08-21 |
9.4533 USDT |
583,096.0365 |
9.7927 USDT |
8.8802 USDT |
9.9492 USDT |
9.1124 USDT |
| 2021-08-20 |
9.5686 USDT |
814,310.8319 |
8.8298 USDT |
8.8113 USDT |
10.2381 USDT |
9.8481 USDT |
| 2021-08-19 |
8.5942 USDT |
1,010,866.9882 |
8.2825 USDT |
7.9987 USDT |
9.1500 USDT |
8.8129 USDT |
| 2021-08-18 |
8.5541 USDT |
1,011,940.3504 |
8.3231 USDT |
7.9000 USDT |
9.1874 USDT |
8.4555 USDT |
| 2021-08-17 |
9.2355 USDT |
1,727,501.9451 |
8.5000 USDT |
7.9000 USDT |
10.2900 USDT |
8.3805 USDT |
| 2021-08-16 |
8.6144 USDT |
1,944,281.6137 |
7.3442 USDT |
7.2934 USDT |
9.5400 USDT |
8.7061 USDT |
| 2021-08-15 |
7.0898 USDT |
425,994.7409 |
7.1123 USDT |
6.8000 USDT |
7.5375 USDT |
7.4999 USDT |
| 2021-08-14 |
7.2898 USDT |
521,397.8992 |
7.7901 USDT |
6.9685 USDT |
7.7998 USDT |
7.1594 USDT |
| 2021-08-13 |
7.2596 USDT |
739,587.8839 |
6.4806 USDT |
6.4348 USDT |
7.7000 USDT |
7.4465 USDT |
| 2021-08-12 |
6.6847 USDT |
819,600.1572 |
7.2446 USDT |
6.1130 USDT |
7.2909 USDT |
6.3600 USDT |
| 2021-08-11 |
7.3243 USDT |
728,460.3501 |
6.9200 USDT |
6.9000 USDT |
7.7300 USDT |
7.2580 USDT |
| 2021-08-10 |
7.1123 USDT |
676,373.6977 |
7.2516 USDT |
6.7610 USDT |
7.4798 USDT |
6.9539 USDT |
| 2021-08-09 |
7.0421 USDT |
1,208,928.7457 |
6.9498 USDT |
5.9667 USDT |
7.7843 USDT |
7.2543 USDT |
| 2021-08-08 |
7.2625 USDT |
955,128.5089 |
7.3870 USDT |
6.5600 USDT |
7.9300 USDT |
7.0001 USDT |
| 2021-08-07 |
7.2145 USDT |
1,505,643.0103 |
6.3753 USDT |
6.1700 USDT |
8.1800 USDT |
7.4001 USDT |
| 2021-08-06 |
6.0901 USDT |
1,562,739.5231 |
5.2447 USDT |
5.0328 USDT |
6.9410 USDT |
6.5146 USDT |
| 2021-08-05 |
4.8141 USDT |
1,098,299.8322 |
4.2012 USDT |
4.1000 USDT |
5.6000 USDT |
5.3121 USDT |
| 2021-08-04 |
4.2131 USDT |
320,700.4319 |
3.9487 USDT |
3.9150 USDT |
4.3835 USDT |
4.2080 USDT |
| 2021-08-03 |
3.9731 USDT |
263,068.0391 |
4.0000 USDT |
3.8926 USDT |
4.0955 USDT |
3.9600 USDT |
| 2021-08-02 |
4.0572 USDT |
331,195.4448 |
4.0802 USDT |
3.8900 USDT |
4.2601 USDT |
3.9800 USDT |
| 2021-08-01 |
4.2620 USDT |
301,752.1619 |
4.2100 USDT |
4.1165 USDT |
4.4200 USDT |
4.1372 USDT |
| 2021-07-31 |
4.2009 USDT |
279,285.0292 |
4.2897 USDT |
4.1010 USDT |
4.3000 USDT |
4.2515 USDT |
| 2021-07-30 |
4.0823 USDT |
385,636.7180 |
4.1997 USDT |
3.8700 USDT |
4.2800 USDT |
4.1500 USDT |
| 2021-07-29 |
4.0586 USDT |
224,137.7753 |
4.0766 USDT |
3.9678 USDT |
4.1432 USDT |
4.0917 USDT |
| 2021-07-28 |
4.1420 USDT |
482,128.0897 |
4.2313 USDT |
4.0000 USDT |
4.3200 USDT |
4.0500 USDT |
| 2021-07-27 |
4.0980 USDT |
527,125.5492 |
4.0440 USDT |
3.8000 USDT |
4.4041 USDT |
4.1710 USDT |
| 2021-07-26 |
4.2377 USDT |
1,255,839.3202 |
3.7270 USDT |
3.7000 USDT |
4.7000 USDT |
4.0140 USDT |
| 2021-07-25 |
3.7107 USDT |
313,359.4390 |
3.7160 USDT |
3.5979 USDT |
3.9000 USDT |
3.6653 USDT |
| 2021-07-24 |
3.6877 USDT |
482,245.8722 |
3.4837 USDT |
3.3746 USDT |
3.9250 USDT |
3.7047 USDT |
| 2021-07-23 |
3.4142 USDT |
285,671.9744 |
3.4394 USDT |
3.2200 USDT |
3.5793 USDT |
3.4500 USDT |
| 2021-07-22 |
3.4725 USDT |
382,806.2188 |
3.3709 USDT |
3.3471 USDT |
3.6100 USDT |
3.4305 USDT |
| 2021-07-21 |
3.2195 USDT |
586,390.6500 |
2.6926 USDT |
2.5634 USDT |
3.5671 USDT |
3.3837 USDT |
| 2021-07-20 |
2.6911 USDT |
329,750.6994 |
2.8932 USDT |
2.5110 USDT |
2.9085 USDT |
2.6673 USDT |
| 2021-07-19 |
2.9645 USDT |
271,543.9443 |
3.0911 USDT |
2.8601 USDT |
3.1358 USDT |
2.8800 USDT |
| 2021-07-18 |
3.2071 USDT |
193,911.6124 |
3.1118 USDT |
3.0820 USDT |
3.3528 USDT |
3.1000 USDT |
| 2021-07-17 |
3.1290 USDT |
218,357.0926 |
3.1734 USDT |
3.0500 USDT |
3.2031 USDT |
3.0950 USDT |
| 2021-07-16 |
3.4127 USDT |
359,421.5518 |
3.5400 USDT |
3.1100 USDT |
3.7009 USDT |
3.1980 USDT |
| 2021-07-15 |
3.6492 USDT |
249,895.6092 |
3.8166 USDT |
3.5100 USDT |
3.8600 USDT |
3.5100 USDT |
| 2021-07-14 |
3.7136 USDT |
258,365.8736 |
3.7300 USDT |
3.5900 USDT |
3.8500 USDT |
3.8209 USDT |
| 2021-07-13 |
3.8797 USDT |
201,846.7718 |
3.9565 USDT |
3.7532 USDT |
3.9932 USDT |
3.7979 USDT |
| 2021-07-12 |
4.0399 USDT |
288,828.9571 |
4.1508 USDT |
3.8500 USDT |
4.2200 USDT |
3.9444 USDT |
| 2021-07-11 |
4.0469 USDT |
186,096.7219 |
3.9647 USDT |
3.9200 USDT |
4.1994 USDT |
4.1826 USDT |
| 2021-07-10 |
4.0191 USDT |
229,157.0878 |
4.0882 USDT |
3.9030 USDT |
4.1500 USDT |
3.9722 USDT |
| 2021-07-09 |
4.0708 USDT |
201,956.7414 |
4.0140 USDT |
3.9800 USDT |
4.2000 USDT |
4.0882 USDT |
| 2021-07-08 |
4.0732 USDT |
374,743.1459 |
4.2350 USDT |
3.9800 USDT |
4.2646 USDT |
4.0195 USDT |
| 2021-07-07 |
4.2981 USDT |
422,103.8777 |
4.1200 USDT |
4.1000 USDT |
4.5500 USDT |
4.2850 USDT |
| 2021-07-06 |
4.2197 USDT |
380,749.6041 |
4.1555 USDT |
4.0877 USDT |
4.4700 USDT |
4.2091 USDT |
| 2021-07-05 |
4.1140 USDT |
429,843.3752 |
4.3100 USDT |
3.9520 USDT |
4.3100 USDT |
4.1999 USDT |